CTCP Simco Sông Đà (sda)

2.50
0.30
(13.64%)
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
(2026-05-13) 		0.80 53.33% 2,637,200 0 0
1.50
2.50
2.50
2 tháng
(2026-04-13) 		0.50 27.78% 3,355,200 0 0
1.50
2.50
2.50
3 tháng
(2026-03-16) 		0.30 15% 4,310,300 0 0
1.50
2.50
2.50
6 tháng
(2025-12-15) 		-0.30 -11.54% 5,302,800 0 0
1.50
2.60
2.50
12 tháng
(2025-06-17) 		-0.40 -14.81% 10,711,800 0 0
1.50
3.70
2.50
24 tháng
(2024-06-24) 		-4.30 -65.15% 34,810,945 0 0
1.50
7.50
2.50
36 tháng
(2023-06-28) 		-6.20 -72.94% 66,210,081 -1,073 -0.0
1.50
9.90
2.50
60 tháng
(2021-07-08) 		-2.10 -47.73% 150,106,713 -2,870 -0.1
1.50
75.40
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2009
16.61
 107,300 16.56 17.68 16.46 0 0 0
21/12/2009
16.56
 46,900 15.60 16.56 16.21 3,100 0 0
18/12/2009
15.60
 83,900 14.59 15.60 14.69 0 0 0
17/12/2009
14.59
 97,200 15.50 15.50 14.59 0 0 0
16/12/2009
15.50
 20,800 16.21 16.71 15.50 0 0 0
15/12/2009
16.21
 29,900 17.22 17.32 16.21 0 0 0
14/12/2009
17.22
 64,500 16.16 17.27 15.19 0 0 0
11/12/2009
16.16
 67,600 16.97 16.97 16.16 0 0 0
10/12/2009
16.97
 59,400 18.13 18.23 16.87 0 0 0
09/12/2009
18.13
 48,500 19.14 19.14 18.13 0 0 0
08/12/2009
19.14
 72,100 20.56 20.56 19.14 0 0 0
07/12/2009
20.56
 51,300 20.51 20.77 20.16 0 0 0
04/12/2009
20.51
 29,300 20.36 21.02 20.26 0 0 0
03/12/2009
20.36
 85,900 20.16 20.77 19.75 0 0 0
02/12/2009
20.16
 92,500 21.42 21.78 20.01 0 0 0
01/12/2009
21.42
 127,100 20.51 21.42 21.02 0 0 0
30/11/2009
20.51
 61,000 19.20 20.51 18.79 0 0 0
27/11/2009
19.20
 215,300 20.06 21.22 18.74 0 300 0
26/11/2009
20.06
 32,500 21.22 21.22 20.06 0 0 0
25/11/2009
21.22
 108,100 22.54 22.74 21.22 0 0 0
24/11/2009
22.54
 108,900 23.80 24.26 22.44 0 0 0
23/11/2009
23.80
 106,100 25.32 25.58 23.80 0 0 0
20/11/2009
25.32
 98,700 25.88 26.24 24.97 0 0 0
19/11/2009
25.88
 170,200 25.98 26.54 25.58 0 0 0
18/11/2009
25.98
 198,300 26.08 26.34 24.51 0 9,500 0
17/11/2009
26.08
 169,600 25.63 27.30 25.63 0 0 0
16/11/2009
25.63
 219,400 24.67 25.63 24.56 0 0 0
13/11/2009
24.67
 224,200 23.35 24.67 21.78 8,500 0 0
12/11/2009
23.35
 144,500 22.54 23.35 22.28 1,000 0 0
11/11/2009
22.54
 111,300 21.83 22.74 20.87 0 0 0
10/11/2009
21.83
 127,400 23.30 23.45 21.78 0 0 0
09/11/2009
23.30
 38,900 24.56 24.56 23.30 0 0 0
06/11/2009
24.56
 203,700 24.26 25.27 23.85 0 100 0
05/11/2009
24.26
 256,700 22.99 24.56 22.28 0 0 0
04/11/2009
22.99
 173,200 24.51 24.51 22.99 100 0 0
03/11/2009
24.51
 78,000 26.29 26.39 24.51 0 0 0
02/11/2009
26.29
 59,400 28.36 28.36 26.29 0 0 0
30/10/2009
28.36
 241,800 26.59 28.57 26.89 0 0 0
29/10/2009
26.59
 129,500 28.87 28.87 26.59 0 0 0
28/10/2009
28.87
 255,900 27.35 29.07 25.43 0 0 0
27/10/2009
27.35
 204,600 28.51 28.51 27.15 0 0 0
26/10/2009
28.51
 138,600 30.24 30.34 28.51 100 0 0
23/10/2009
30.24
 248,400 32.26 33.22 30.24 0 0 0
22/10/2009
32.26
 400,300 34.44 34.44 32.26 0 0 0
21/10/2009
34.44
 262,000 35.71 36.21 33.68 0 0 0
20/10/2009
35.71
 242,000 36.47 37.99 34.95 0 0 0
19/10/2009
36.47
 500,100 35.71 38.24 33.28 0 1,500 0
16/10/2009
35.71
 197,000 37.23 37.23 35.71 4,100 0 0
15/10/2009
37.23
 616,000 36.62 39.00 36.97 0 0 0
14/10/2009
36.62
 605,900 34.24 36.62 34.95 0 2,900 0
13/10/2009
34.24
 268,000 32.01 34.24 34.24 0 0 0
12/10/2009
32.01
 21,600 29.93 32.01 32.01 0 0 0
09/10/2009
29.93
 194,100 29.38 29.93 29.88 0 0 0
08/10/2009
29.38
 545,900 28.51 29.53 26.84 0 0 0
07/10/2009
28.51
 586,000 26.69 28.51 25.32 1,500 0 0
06/10/2009
26.69
 405,400 24.97 26.69 26.34 0 10,100 0
05/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2009
24.97
 457,700 25.07 25.07 24.56 2,000 0 0
02/10/2009
25.07
 480,600 23.73 25.27 21.99 0 3,300 0
01/10/2009
23.73
 596,700 22.49 23.73 22.34 0 0 0
30/09/2009
22.49
 566,100 21.10 22.49 20.85 0 0 0
29/09/2009
21.10
 148,600 21.20 22.84 20.60 0 0 0
28/09/2009
21.20
 256,600 20.30 21.45 20.85 0 0 0
25/09/2009
20.30
 437,300 18.77 20.30 18.57 15,000 2,000 0
24/09/2009
18.77
 195,800 19.26 20.35 18.77 100 4,800 0
23/09/2009
19.26
 443,100 18.96 20.16 19.11 15,000 0 0
22/09/2009
18.96
 253,600 18.57 19.36 17.77 0 0 0
21/09/2009
18.57
 315,800 17.47 18.57 17.92 6,800 0 0
18/09/2009
17.47
 88,100 17.03 17.62 17.03 0 0 0
17/09/2009
17.03
 53,800 17.38 17.38 16.78 0 0 0
16/09/2009
17.38
 109,700 18.12 18.37 17.33 0 0 0
15/09/2009
18.12
 181,500 17.57 18.52 17.57 15,000 0 0
14/09/2009
17.57
 261,300 16.43 17.57 16.63 0 200 0
11/09/2009
16.43
 40,200 16.38 16.78 16.23 0 0 0
10/09/2009
16.38
 82,300 16.23 16.38 15.94 0 0 0
09/09/2009
16.23
 66,400 16.63 16.63 15.94 0 0 0
08/09/2009
16.63
 48,800 16.13 16.63 16.18 0 0 0
07/09/2009
16.13
 55,400 16.38 16.63 15.49 0 0 0
04/09/2009
16.38
 149,500 17.23 17.38 16.18 0 0 0
03/09/2009
17.23
 121,500 18.07 18.12 17.13 1,000 0 0
01/09/2009
18.07
 139,500 18.12 19.11 17.87 0 0 0
31/08/2009
18.12
 123,300 17.08 18.12 17.38 0 0 0
28/08/2009
17.08
 329,100 16.04 17.08 16.33 0 0 0
27/08/2009
16.04
 69,400 16.08 16.18 15.64 2,000 0 0
26/08/2009
16.08
 91,600 15.89 16.43 15.89 0 0 0
25/08/2009
15.89
 37,900 16.33 16.38 15.69 0 0 0
24/08/2009
16.33
 135,600 15.59 16.33 15.94 0 0 0
21/08/2009
15.59
 177,400 15.24 16.23 15.19 0 0 0
20/08/2009
15.24
 69,500 15.04 15.39 15.14 0 0 0
19/08/2009
15.04
 56,700 14.99 15.39 14.89 0 0 0
18/08/2009
14.99
 48,900 14.99 14.99 14.40 0 0 0
17/08/2009
14.99
 59,700 15.09 15.49 14.40 0 0 0
14/08/2009
15.09
 62,700 15.04 15.14 14.60 0 0 0
13/08/2009
15.04
 68,300 15.89 16.83 14.89 0 0 0
12/08/2009
15.89
 209,600 15.29 16.04 15.39 0 0 0
11/08/2009
15.29
 117,600 14.40 15.29 14.40 0 0 0
10/08/2009
14.40
 80,300 13.95 14.55 14.15 0 0 0
07/08/2009
13.95
 14,500 13.85 14.05 13.40 0 0 0
06/08/2009
13.85
 51,700 13.90 14.30 13.65 0 0 0
05/08/2009
13.90
 25,600 14.15 14.15 13.65 0 0 0
04/08/2009
14.15
 44,700 13.80 14.20 13.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |