CTCP Simco Sông Đà (sda)

1.80
0.10
(5.88%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-10) 		0 0% 618,100 0 0
1.80
2
1.80
2 tháng
(2026-07-10) 		-0.30 -14.29% 2,284,300 0 0
1.70
2.10
1.80
3 tháng
(2026-06-10) 		-0.20 -10% 6,063,100 0 0
1.70
2.80
1.80
6 tháng
(2026-03-12) 		-0.10 -5.26% 9,903,500 0 0
1.50
2.80
1.80
12 tháng
(2025-09-15) 		-1.30 -41.94% 12,895,200 0 0
1.50
3.20
1.80
24 tháng
(2024-09-18) 		-3.70 -67.27% 31,162,720 0 0
1.50
6.30
1.80
36 tháng
(2023-09-25) 		-4.70 -72.31% 55,267,731 -1,073 -0.0
1.50
7.50
1.80
60 tháng
(2021-10-04) 		-12.90 -87.76% 153,806,361 -2,870 -0.1
1.50
75.40
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2015
9.19
 5,800 9.19 9.61 9.19 0 19 -0.0
15/06/2015
9.19
 4,000 9.36 9.36 9.19 0 0 0
12/06/2015
9.36
 55,400 9.36 9.36 9.27 0 4,100 -0.0
11/06/2015
9.36
 18,100 9.27 9.36 9.19 0 0 0
10/06/2015
9.27
 57,000 9.53 9.53 9.27 0 0 0
09/06/2015
9.53
 23,600 9.02 9.53 9.02 0 0 0
08/06/2015
9.02
 56,000 9.27 9.36 9.02 0 0 0
05/06/2015
9.27
 33,200 9.36 9.44 9.27 0 0 0
04/06/2015
9.36
 33,000 9.19 9.61 9.27 0 0 0
03/06/2015
9.19
 31,600 9.27 9.27 8.93 0 0 0
02/06/2015
9.27
 34,600 9.19 9.44 9.27 0 0 0
01/06/2015
9.19
 44,100 8.85 9.36 8.93 0 200 -0.0
29/05/2015
8.85
 62,600 9.70 9.70 8.85 0 800 -0.0
28/05/2015
9.70
 27,600 9.79 9.79 9.19 0 0 0
27/05/2015
9.79
 400 9.61 9.79 9.79 0 0 0
26/05/2015
9.61
 110,800 9.70 10.55 9.61 0 0 0
25/05/2015
9.70
 103,638 8.85 9.70 8.93 0 0 0
22/05/2015
8.85
 5,200 8.76 8.85 8.76 0 0 0
21/05/2015
8.76
 46,500 8.59 8.85 8.76 0 0 0
20/05/2015
8.59
 75,126 8.51 8.85 8.51 0 0 0
19/05/2015
8.51
 50,474 8.51 8.59 8.34 0 0 0
18/05/2015
8.51
 23,210 8.85 8.85 8.51 0 0 0
15/05/2015
8.85
 93,100 8.68 8.93 8.68 0 0 0
14/05/2015
8.68
 34,960 8.76 9.02 8.51 0 0 0
13/05/2015
8.76
 32,290 9.10 9.10 8.68 0 0 0
12/05/2015
9.10
 16,300 9.19 9.19 8.76 0 0 0
11/05/2015
9.19
 6,810 9.02 9.36 8.68 0 0 0
08/05/2015
9.02
 26,910 8.85 9.10 8.51 0 0 0
07/05/2015
8.85
 958,700 8.93 8.93 8.68 0 0 0
06/05/2015
8.93
 11,672 9.02 9.02 8.51 0 0 0
05/05/2015
9.02
 43,730 8.42 9.02 8.25 0 0 0
04/05/2015
8.42
 125,920 9.36 9.36 8.42 0 0 0
27/04/2015
9.36
 34,400 9.70 9.70 9.36 0 0 0
24/04/2015
9.70
 560,500 9.61 9.70 9.36 0 0 0
23/04/2015
9.61
 87,120 9.79 9.79 9.53 0 0 0
22/04/2015
9.79
 88,338 9.44 9.96 9.44 0 21 -0.0
21/04/2015
9.44
 72,272 9.44 9.61 9.36 0 0 0
20/04/2015
9.44
 75,100 9.79 9.79 9.36 0 0 0
17/04/2015
9.79
 95,000 9.87 9.87 9.36 0 0 0
16/04/2015
9.87
 1,162,200 9.53 9.87 9.19 0 0 0
15/04/2015
9.53
 623,300 9.53 9.70 9.36 0 0 0
14/04/2015
9.53
 93,400 9.36 9.96 9.19 0 0 0
13/04/2015
9.36
 241,558 10.30 10.30 9.36 0 0 0
10/04/2015
10.30
 66,710 9.87 10.64 9.70 0 1,700 -0.0
09/04/2015
9.87
 98,911 9.61 10.55 9.36 0 0 0
08/04/2015
9.61
 396,880 8.85 9.70 9.44 0 0 0
07/04/2015
8.85
 118,810 8.08 8.85 8.25 0 0 0
06/04/2015
8.08
 134,800 7.83 8.34 7.74 0 0 0
03/04/2015
7.83
 65,800 7.74 8.17 7.83 0 0 0
02/04/2015
7.74
 2,000 7.74 7.74 7.74 0 0 0
01/04/2015
7.74
 62,200 8.00 8.08 7.66 0 0 0
31/03/2015
8.00
 56,200 7.91 8.17 8.00 0 0 0
30/03/2015
7.91
 27,100 8.17 8.17 7.74 0 0 0
27/03/2015
8.17
 46,000 8.25 8.51 8.17 0 0 0
26/03/2015
8.25
 22,200 8.08 8.34 7.83 0 0 0
25/03/2015
8.08
 1,500 8.08 8.17 8.08 0 1,000 -0.0
24/03/2015
8.08
 43,900 8.34 8.42 7.83 0 2,000 -0.0
23/03/2015
8.34
 114,071 8.42 8.51 8.17 0 2,000 -0.0
20/03/2015
8.42
 2,100 8.42 8.42 8.08 0 2,000 -0.0
19/03/2015
8.42
 42,100 8.42 8.51 8.34 0 2,000 -0.0
18/03/2015
8.42
 179,682 7.66 8.42 7.57 0 900 -0.0
17/03/2015
7.66
 13,000 7.57 7.66 7.57 0 0 0
16/03/2015
7.57
 4,400 7.83 7.83 7.49 0 0 0
13/03/2015
7.83
 24,900 7.57 7.91 7.66 0 0 0
12/03/2015
7.57
 60,004 7.40 7.57 7.40 0 0 0
11/03/2015
7.40
 9,900 7.32 7.40 7.32 0 0 0
10/03/2015
7.32
 14,500 7.23 7.32 7.23 0 0 0
09/03/2015
7.23
 2,000 7.57 7.57 7.23 0 0 0
06/03/2015
7.57
 7,500 7.49 7.57 7.57 0 0 0
05/03/2015
7.49
 14,400 8.00 8.00 7.23 0 0 0
04/03/2015
8.00
 29,800 7.66 8.00 7.57 0 0 0
03/03/2015
7.66
 17,664 7.66 8.00 7.66 0 0 0
02/03/2015
7.66
 17,400 7.91 7.91 7.40 1,000 0 0.0
27/02/2015
7.91
 5,100 7.57 7.91 7.40 0 0 0
26/02/2015
7.57
 36,700 7.06 7.57 7.06 0 0 0
25/02/2015
7.06
 5,600 7.32 7.32 6.98 0 0 0
24/02/2015
7.32
 3,100 7.40 7.40 7.23 0 0 0
13/02/2015
7.40
 1,500 7.06 7.40 6.98 0 0 0
12/02/2015
7.06
 1,000 7.23 7.23 7.06 0 0 0
11/02/2015
7.23
 100 7.32 7.32 7.23 0 0 0
10/02/2015
7.32
 4,800 7.49 7.49 7.06 0 0 0
09/02/2015
7.49
 9,100 7.49 7.49 6.98 0 0 0
06/02/2015
7.49
 4,736 7.49 7.49 7.23 0 0 0
05/02/2015
7.49
 15,300 7.40 7.57 6.81 0 0 0
04/02/2015
7.40
 28,900 7.40 7.40 7.40 0 0 0
03/02/2015
7.40
 0 7.40 7.40 7.40 0 0 0
02/02/2015
7.40
 16,800 7.40 7.40 7.40 0 0 0
30/01/2015
7.40
 5,000 7.66 7.66 7.40 0 0 0
29/01/2015
7.66
 53,700 7.49 7.66 7.40 0 0 0
28/01/2015
7.49
 15,952 7.40 8.00 7.40 0 0 0
27/01/2015
7.40
 13,048 7.57 7.57 7.32 0 0 0
26/01/2015
7.57
 6,701 7.57 7.83 7.57 0 0 0
23/01/2015
7.57
 20,100 7.40 7.66 7.49 0 0 0
22/01/2015
7.40
 12,100 7.66 7.66 7.40 0 0 0
21/01/2015
7.66
 28,220 7.66 7.74 7.40 0 0 0
20/01/2015
7.66
 33,310 7.74 7.74 7.49 0 0 0
19/01/2015
7.74
 69,128 7.49 7.74 7.66 0 0 0
16/01/2015
7.49
 25,400 7.23 7.49 7.23 0 0 0
15/01/2015
7.23
 16,004 7.06 7.23 7.06 0 0 0
14/01/2015
7.06
 70,700 6.98 7.06 6.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |