CTCP Simco Sông Đà (sda)

2.30
0
(0%)
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
(2025-12-29) 		0 0% 247,900 0 0
2.10
2.30
2.30
2 tháng
(2025-11-28) 		-0.50 -17.86% 837,200 0 0
2.10
2.80
2.30
3 tháng
(2025-10-29) 		-0.40 -14.81% 1,219,700 0 0
2.10
2.90
2.30
6 tháng
(2025-07-31) 		-1.40 -37.84% 4,408,300 0 0
2.10
3.70
2.30
12 tháng
(2025-02-03) 		-2.20 -48.89% 17,573,915 0 0
2.10
6.30
2.30
24 tháng
(2024-02-07) 		-4 -63.49% 36,683,391 0 0
2.10
7.50
2.30
36 tháng
(2023-02-13) 		-3.70 -61.67% 75,399,966 -1,073 -0.0
2.10
10.50
2.30
60 tháng
(2021-02-22) 		-2.40 -51.06% 149,665,513 -2,918 -0.1
2.10
75.40
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2008
9.41
 3,800 9.15 9.41 9.41 0 0 0
16/06/2008
9.15
 15,800 8.89 9.15 9.15 0 0 0
13/06/2008
8.89
 33,700 8.74 8.89 8.89 0 0 0
12/06/2008
8.74
 67,100 8.66 8.74 8.29 3,000 0 0
11/06/2008
8.66
 109,100 8.44 8.66 8.21 100 2,000 0
10/06/2008
8.44
 8,500 8.66 8.66 8.44 0 0 0
09/06/2008
8.66
 3,000 8.92 8.92 8.66 0 0 0
06/06/2008
8.92
 100 9.19 9.19 8.92 0 0 0
05/06/2008
9.19
 700 9.45 9.45 9.19 0 0 0
04/06/2008
9.45
 100 9.71 9.71 9.45 0 0 0
03/06/2008
9.71
 300 10.01 10.01 9.71 0 0 0
02/06/2008
10.01
 200 10.31 10.31 10.01 0 0 0
30/05/2008
10.31
 1,300 10.61 10.61 10.31 100 0 0
29/05/2008
10.61
 7,900 10.91 10.91 10.61 0 0 0
28/05/2008
10.91
 300 11.25 11.25 10.91 0 0 0
27/05/2008
11.25
 100 11.59 11.59 11.25 0 0 0
26/05/2008
11.59
 0 11.59 11.59 11.59 0 0 0
23/05/2008
11.59
 200 11.92 11.92 11.59 0 0 0
22/05/2008
11.92
 200 12.26 12.26 11.92 0 0 0
21/05/2008
12.26
 400 12.64 12.64 12.26 400 0 0
20/05/2008
12.64
 100 13.01 13.01 12.64 0 0 0
19/05/2008
13.01
 400 13.39 13.39 13.01 100 0 0
16/05/2008
13.39
 17,000 13.80 13.80 13.39 1,000 0 0
15/05/2008
13.80
 100 14.21 14.21 13.80 0 0 0
14/05/2008
14.21
 100 14.62 14.62 14.21 0 0 0
13/05/2008
14.62
 100 15.07 15.07 14.62 0 0 0
12/05/2008
15.07
 100 15.52 15.52 15.07 0 0 0
09/05/2008
15.52
 100 15.97 15.97 15.52 0 0 0
08/05/2008
15.97
 600 16.46 16.46 15.97 0 0 0
07/05/2008
16.46
 400 16.95 16.95 16.46 0 0 0
06/05/2008
16.95
 100 17.43 17.43 16.95 0 0 0
05/05/2008
17.43
 600 17.92 17.92 17.43 0 0 0
29/04/2008
17.92
 16,300 18.37 18.37 17.92 0 0 0
28/04/2008
18.37
 54,900 18.93 19.12 18.37 0 0 0
25/04/2008
18.93
 4,500 19.50 19.50 18.93 0 0 0
24/04/2008
19.50
 29,000 20.10 20.10 19.50 0 0 0
23/04/2008
20.10
 100 20.70 20.70 20.10 0 0 0
22/04/2008
20.70
 600 21.33 21.33 20.70 0 0 0
21/04/2008
21.33
 2,500 21.75 21.75 21.33 0 0 0
18/04/2008
21.75
 13,800 23.02 23.02 21.75 0 0 0
17/04/2008
23.02
 74,500 22.42 23.06 21.78 0 0 0
16/04/2008
22.42
 6,200 23.10 23.10 22.42 900 0 0
11/04/2008
23.10
 2,400 23.81 23.81 23.10 0 0 0
10/04/2008
23.81
 100 24.41 24.41 23.81 0 0 0
09/04/2008
24.41
 10,500 25.83 25.83 24.41 0 0 0
08/04/2008
25.83
 107,200 25.20 25.95 24.45 0 0 0
07/04/2008
25.20
 200 24.48 25.20 25.20 0 0 0
04/04/2008
24.48
 100 24.03 24.48 24.48 0 0 0
03/04/2008
24.03
 1,100 23.58 24.03 24.03 0 0 0
02/04/2008
23.58
 7,200 23.13 23.58 23.58 0 0 0
01/04/2008
23.13
 10,200 22.68 23.13 23.13 0 0 0
31/03/2008
22.68
 100 22.27 22.68 22.68 0 0 0
28/03/2008
22.27
 500 21.86 22.27 22.27 0 0 0
27/03/2008
21.86
 500 21.63 21.86 21.86 0 0 0
26/03/2008
21.63
 61,300 21.60 22.50 19.46 0 0 0
25/03/2008
21.60
 8,700 23.85 23.85 21.60 0 0 0
24/03/2008
23.85
 15,100 26.17 26.17 23.85 0 0 0
21/03/2008
26.17
 61,600 28.16 28.16 26.17 0 0 0
20/03/2008
28.16
 42,900 28.12 29.92 28.12 0 0 0
19/03/2008
28.12
 42,000 28.91 30.74 27.00 0 0 0
18/03/2008
28.91
 85,500 31.87 31.87 28.91 0 12,300 0
17/03/2008
31.87
 68,000 35.24 35.24 31.76 0 1,000 0
14/03/2008
35.24
 43,700 35.81 35.81 34.91 100 0 0
13/03/2008
35.81
 27,900 35.62 37.16 35.06 0 0 0
12/03/2008
35.62
 44,700 34.12 36.74 33.37 0 0 0
11/03/2008
34.12
 68,000 35.99 36.74 34.12 0 0 0
10/03/2008
35.99
 181,000 35.06 38.54 33.82 200 100 0
07/03/2008
35.06
 53,600 32.02 35.06 35.06 0 0 0
06/03/2008
32.02
 12,300 29.02 32.02 30.00 0 0 0
05/03/2008
29.02
 94,300 32.17 32.17 28.98 0 0 0
04/03/2008
32.17
 8,500 34.98 34.98 32.17 0 0 0
03/03/2008
34.98
 77,700 38.99 39.74 34.98 1,000 0 0
29/02/2008
38.99
 47,400 40.12 40.12 38.28 0 300 0
28/02/2008
40.12
 51,000 39.74 41.24 39.37 0 1,100 0
27/02/2008
39.74
 41,200 39.74 43.12 37.87 1,000 1,000 0
26/02/2008
39.74
 48,900 43.98 46.87 39.41 0 0 0
25/02/2008
43.98
 24,900 42.37 43.98 41.24 0 0 0
22/02/2008
42.37
 104,800 42.33 44.99 38.17 0 0 0
21/02/2008
42.33
 31,900 45.55 46.08 42.33 0 0 0
20/02/2008
45.55
 36,400 49.49 50.20 45.11 0 0 0
19/02/2008
49.49
 38,500 49.87 51.55 47.28 0 600 0
18/02/2008
49.87
 45,500 52.49 52.49 48.74 0 0 0
15/02/2008
52.49
 19,700 53.24 53.24 51.74 0 0 0
14/02/2008
53.24
 23,500 52.87 55.49 52.49 0 0 0
13/02/2008
52.87
 40,100 55.12 55.49 52.49 0 0 0
12/02/2008
55.12
 26,300 57.74 57.74 54.74 0 0 0
01/02/2008
57.74
 44,300 56.99 59.24 56.99 0 0 0
31/01/2008
56.99
 45,200 57.89 61.11 53.99 0 0 0
30/01/2008
57.89
 88,500 52.49 57.89 54.37 0 0 0
29/01/2008
52.49
 64,700 51.37 55.49 51.29 200 0 0
28/01/2008
51.37
 22,400 51.37 52.30 50.84 0 0 0
25/01/2008
51.37
 27,500 50.80 52.30 50.84 0 0 0
24/01/2008
50.80
 50,700 52.15 53.62 49.87 0 0 0
23/01/2008
52.15
 53,700 52.72 52.72 50.05 0 1,400 0
22/01/2008
52.72
 48,500 54.29 54.29 51.74 0 0 0
21/01/2008
54.29
 26,500 55.12 55.12 52.49 0 0 0
18/01/2008
55.12
 64,300 52.87 56.62 51.40 0 0 0
17/01/2008
52.87
 94,900 52.15 56.99 47.99 300 0 0
16/01/2008
52.15
 45,400 47.62 52.15 48.78 0 0 0
15/01/2008
47.62
 73,900 51.44 51.44 46.87 0 1,700 0

Chính sách bảo mật | Điều khoản sử dụng |