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)
20/08/2014
5.18
 32,000 5.18 5.18 5.18 0 0 0
19/08/2014
5.18
 40,640 5.32 5.32 5.11 0 0 0
18/08/2014
5.32
 54,840 5.11 5.32 5.03 0 600 -0.0
15/08/2014
5.11
 57,900 5.18 5.25 5.11 0 0 0
14/08/2014
5.18
 51,100 5.25 5.25 5.03 0 0 0
13/08/2014
5.25
 36,332 5.32 5.47 5.18 0 0 0
12/08/2014
5.32
 38,800 5.62 5.62 5.25 0 0 0
11/08/2014
5.62
 169,630 5.11 5.62 5.25 0 0 0
08/08/2014
5.11
 95,100 4.67 5.11 4.81 0 0 0
07/08/2014
4.67
 31,200 4.59 4.67 4.52 0 0 0
06/08/2014
4.59
 17,600 4.52 4.67 4.52 0 0 0
05/08/2014
4.52
 65,400 4.38 4.52 4.38 0 1,300 -0.0
04/08/2014
4.38
 7,100 4.38 4.38 4.30 0 0 0
01/08/2014
4.38
 11,000 4.38 4.45 4.30 0 0 0
31/07/2014
4.38
 1,300 4.45 4.45 4.38 0 0 0
30/07/2014
4.45
 200 4.30 4.45 4.45 0 0 0
29/07/2014
4.30
 8,600 4.30 4.38 4.30 0 0 0
28/07/2014
4.30
 21,100 4.52 4.52 4.23 0 0 0
25/07/2014
4.52
 26,500 4.67 4.67 4.52 0 0 0
24/07/2014
4.67
 9,200 4.52 4.67 4.59 0 0 0
23/07/2014
4.52
 21,600 4.52 4.59 4.52 0 0 0
22/07/2014
4.52
 15,600 4.52 4.59 4.52 0 0 0
21/07/2014
4.52
 15,100 4.52 4.52 4.52 0 0 0
18/07/2014
4.52
 12,600 4.45 4.52 4.45 0 0 0
17/07/2014
4.45
 22,900 4.52 4.52 4.38 0 0 0
16/07/2014
4.52
 43,440 4.45 4.52 4.38 0 1,100 -0.0
15/07/2014
4.45
 76,960 4.52 4.52 4.38 0 0 0
14/07/2014
4.52
 28,340 4.30 4.52 4.45 0 0 0
11/07/2014
4.30
 21,060 4.59 4.59 4.30 0 0 0
10/07/2014
4.59
 31,300 4.59 4.59 4.38 0 0 0
09/07/2014
4.59
 32,900 4.59 4.59 4.59 0 0 0
08/07/2014
4.59
 51,500 4.38 4.59 4.45 0 0 0
07/07/2014
4.38
 52,600 4.38 4.52 4.38 0 0 0
04/07/2014
4.38
 53,300 4.23 4.38 4.23 0 0 0
03/07/2014
4.23
 35,500 4.23 4.38 4.16 0 0 0
02/07/2014
4.23
 44,900 4.08 4.23 4.08 0 0 0
01/07/2014
4.08
 10,504 4.08 4.08 4.08 0 0 0
30/06/2014
4.08
 12,100 4.08 4.08 4.01 2,000 600 0.0
27/06/2014
4.08
 200 4.08 4.08 3.94 0 0 0
26/06/2014
4.08
 100 4.08 4.08 4.08 0 0 0
25/06/2014
4.08
 9,400 4.08 4.08 3.94 0 0 0
24/06/2014
4.08
 11,900 4.08 4.08 4.08 0 0 0
23/06/2014
4.08
 11,400 4.16 4.16 4.08 0 0 0
20/06/2014
4.16
 23,500 4.08 4.16 4.01 0 0 0
19/06/2014
4.08
 3,600 4.16 4.23 4.01 0 0 0
18/06/2014
4.16
 17,000 4.08 4.23 4.01 0 0 0
17/06/2014
4.08
 30,700 4.16 4.16 4.01 500 0 0.0
16/06/2014
4.16
 0 4.16 4.16 4.16 0 0 0
13/06/2014
4.16
 12,800 4.16 4.16 4.01 0 0 0
12/06/2014
4.16
 6,300 4.08 4.16 4.08 0 0 0
11/06/2014
4.08
 2,720 4.08 4.08 4.08 0 0 0
10/06/2014
4.08
 3,500 4.08 4.08 4.08 0 0 0
09/06/2014
4.08
 1,600 4.16 4.16 4.01 0 0 0
06/06/2014
4.16
 31,100 4.08 4.16 4.01 0 0 0
05/06/2014
4.08
 100 4.01 4.08 4.08 0 0 0
04/06/2014
4.01
 4,137 4.16 4.16 3.87 0 0 0
03/06/2014
4.16
 7,500 4.16 4.16 4.01 0 0 0
02/06/2014
4.16
 16,500 4.30 4.30 4.01 600 0 0.0
30/05/2014
4.30
 39,956 4.16 4.30 4.01 0 0 0
29/05/2014
4.16
 9,844 4.23 4.38 4.01 0 0 0
28/05/2014
4.23
 6,600 4.23 4.23 4.01 0 0 0
27/05/2014
4.23
 18,100 4.01 4.23 3.79 0 600 -0.0
26/05/2014
4.01
 8,000 4.08 4.23 3.94 0 0 0
23/05/2014
4.08
 5,000 4.16 4.16 3.87 0 0 0
22/05/2014
4.16
 22,060 4.23 4.30 3.87 0 0 0
21/05/2014
4.23
 50,740 4.08 4.38 4.01 0 0 0
20/05/2014
4.08
 112,050 4.45 4.45 4.01 600 0 0.0
19/05/2014
4.45
 100 4.16 4.45 4.45 0 0 0
16/05/2014
4.16
 3,400 3.87 4.16 3.94 0 0 0
15/05/2014
3.87
 7,100 3.79 4.01 3.65 0 0 0
14/05/2014
3.79
 42,800 3.50 3.79 3.21 300 0 0.0
13/05/2014
3.50
 86,200 3.87 3.87 3.50 0 0 0
12/05/2014
3.87
 24,700 4.23 4.23 3.87 1,800 0 0.0
09/05/2014
4.23
 137,100 4.52 4.52 4.08 0 0 0
08/05/2014
4.52
 29,500 4.96 4.96 4.52 300 0 0.0
07/05/2014
4.96
 7,700 4.89 4.96 4.52 0 0 0
06/05/2014
4.89
 39,000 5.18 5.18 4.67 0 0 0
05/05/2014
5.18
 200 5.25 5.25 5.11 100 0 0.0
29/04/2014
5.25
 8,700 5.25 5.25 4.81 0 0 0
28/04/2014
5.25
 11,200 5.40 5.40 5.25 0 0 0
25/04/2014
5.40
 12,600 5.03 5.40 5.11 0 0 0
24/04/2014
5.03
 24,700 5.11 5.11 4.74 0 0 0
23/04/2014
5.11
 3,300 5.03 5.11 4.89 0 0 0
22/04/2014
5.03
 4,100 4.89 5.03 4.67 0 0 0
21/04/2014
4.89
 18,800 5.11 5.18 4.67 0 0 0
18/04/2014
5.11
 6,100 5.32 5.32 5.11 0 0 0
17/04/2014
5.32
 9,100 5.32 5.32 5.32 0 0 0
16/04/2014
5.32
 16,700 5.47 5.47 5.03 0 0 0
15/04/2014
5.47
 26,420 5.83 5.83 5.40 0 0 0
14/04/2014
5.83
 3,600 5.76 5.83 5.76 0 0 0
11/04/2014
5.76
 12,300 5.40 5.83 5.25 0 0 0
10/04/2014
5.40
 11,340 5.91 5.91 5.40 0 0 0
08/04/2014
5.91
 5,500 5.54 5.98 5.25 0 0 0
07/04/2014
5.54
 35,400 5.69 5.69 5.40 0 0 0
04/04/2014
5.69
 26,840 6.20 6.20 5.62 0 0 0
03/04/2014
6.20
 9,000 5.83 6.20 5.62 0 0 0
02/04/2014
5.83
 41,004 6.20 6.20 5.62 0 0 0
01/04/2014
6.20
 30,900 6.35 6.35 5.76 0 0 0
31/03/2014
6.35
 50,224 6.49 6.49 6.13 0 0 0
28/03/2014
6.49
 8,700 6.27 6.49 5.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |