CTCP Simco Sông Đà (sda)

2
0.10
(5.26%)
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
(2026-02-11) 		-0.30 -13.64% 177,400 0 0
1.90
2.20
2
2 tháng
(2026-01-12) 		-0.20 -9.52% 543,900 0 0
1.90
2.30
2
3 tháng
(2025-12-15) 		-0.70 -26.92% 940,000 0 0
1.90
2.60
2
6 tháng
(2025-09-15) 		-1.20 -38.71% 2,991,700 0 0
1.90
3.20
2
12 tháng
(2025-03-18) 		-3.30 -63.46% 12,877,600 0 0
1.90
5.20
2
24 tháng
(2024-03-25) 		-4.40 -69.84% 35,373,990 0 0
1.90
7.50
2
36 tháng
(2023-03-29) 		-3.70 -66.07% 75,024,221 -1,073 -0.0
1.90
10.50
2
60 tháng
(2021-04-08) 		-3.10 -62% 149,561,290 -2,870 -0.1
1.90
75.40
2
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2009
13.80
 16,400 14.20 14.35 13.75 0 0 0
31/07/2009
14.20
 53,200 13.26 14.20 13.85 0 0 0
30/07/2009
13.26
 11,400 13.90 13.90 13.21 0 0 0
29/07/2009
13.90
 67,200 13.80 14.15 13.55 1,300 0 0
28/07/2009
13.80
 65,000 14.69 14.89 13.65 1,500 0 0
27/07/2009
14.69
 66,700 14.10 15.04 14.10 1,700 0 0
24/07/2009
14.10
 25,700 13.65 14.10 14.05 0 0 0
23/07/2009
13.65
 48,800 12.96 13.90 12.41 0 0 0
22/07/2009
12.96
 15,800 13.01 13.26 12.91 500 0 0
21/07/2009
13.01
 27,800 12.91 13.16 12.76 0 0 0
20/07/2009
12.91
 16,900 13.06 13.21 12.66 0 0 0
17/07/2009
13.06
 19,000 13.55 13.70 13.06 0 300 0
16/07/2009
13.55
 38,000 13.06 14.10 13.40 0 0 0
15/07/2009
13.06
 14,900 13.01 13.40 13.06 2,000 0 0
14/07/2009
13.01
 49,900 13.35 13.35 12.86 2,000 0 0
13/07/2009
13.35
 34,500 13.70 13.70 13.06 0 0 0
10/07/2009
13.70
 45,600 14.20 14.65 13.60 1,000 0 0
09/07/2009
14.20
 103,500 13.30 14.20 13.30 0 0 0
08/07/2009
13.30
 38,300 13.60 13.60 12.76 0 0 0
07/07/2009
13.60
 56,200 13.40 14.20 13.21 0 0 0
06/07/2009
13.40
 11,700 12.91 13.40 13.01 0 0 0
03/07/2009
12.91
 19,300 12.86 12.91 11.91 0 0 0
02/07/2009
12.86
 88,500 12.66 13.35 12.01 0 0 0
01/07/2009
12.66
 67,700 13.50 13.50 12.66 0 0 0
30/06/2009
13.50
 39,500 14.15 14.65 13.35 0 0 0
29/06/2009
14.15
 28,700 14.69 14.89 14.15 0 0 0
26/06/2009
14.69
 27,500 14.65 15.29 14.15 0 0 0
25/06/2009
14.65
 88,300 15.29 15.89 14.00 0 0 0
24/06/2009
15.29
 58,300 14.30 15.29 13.40 0 0 0
23/06/2009
14.30
 50,800 15.34 15.34 14.30 0 4,500 0
22/06/2009
15.34
 22,000 16.18 16.18 15.34 0 0 0
19/06/2009
16.18
 68,700 16.23 17.33 15.69 0 0 0
18/06/2009
16.23
 35,800 15.99 16.23 16.13 0 0 0
17/06/2009
15.99
 211,500 15.99 16.04 14.89 0 100 0
16/06/2009
15.99
 30,400 17.18 17.18 15.99 0 0 0
15/06/2009
17.18
 97,000 17.82 17.82 17.18 0 0 0
12/06/2009
17.82
 202,800 18.86 19.36 17.62 1,300 1,200 0
11/06/2009
18.86
 373,200 18.86 18.96 17.57 0 0 0
10/06/2009
18.86
 27,600 19.81 19.81 18.86 0 0 0
09/06/2009
19.81
 133,100 21.25 22.34 19.81 0 0 0
08/06/2009
21.25
 350,800 19.86 21.25 20.95 0 0 0
05/06/2009
19.86
 271,300 18.86 19.86 19.61 0 0 0
04/06/2009
18.86
 322,900 17.77 18.86 17.38 0 0 0
03/06/2009
17.77
 223,900 17.72 17.87 17.28 0 1,300 0
02/06/2009
17.72
 253,800 16.88 17.87 16.88 0 0 0
01/06/2009
16.88
 123,400 16.28 17.08 16.18 0 0 0
29/05/2009
16.28
 286,400 15.24 16.28 14.89 0 0 0
28/05/2009
15.24
 188,600 16.04 16.04 15.19 0 0 0
27/05/2009
16.04
 191,000 16.93 17.62 15.94 0 0 0
26/05/2009
16.93
 133,300 17.67 18.37 16.38 0 0 0
25/05/2009
17.67
 409,000 16.53 17.67 16.38 0 0 0
22/05/2009
16.53
 622,200 15.49 16.53 16.53 0 0 0
21/05/2009
15.49
 68,400 14.89 15.49 15.49 0 0 0
20/05/2009
14.89
 295,500 14.05 14.89 13.65 0 0 0
19/05/2009
14.05
 108,600 13.55 14.40 13.80 0 500 0

Chính sách bảo mật | Điều khoản sử dụng |