CTCP Simco Sông Đà (sda)

2.70
-0.10
(-3.57%)
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
(2025-11-04) 		0.10 3.70% 385,700 0 0
2.50
2.90
2.80
2 tháng
(2025-10-06) 		-0.20 -6.67% 963,200 0 0
2.50
3
2.80
3 tháng
(2025-09-05) 		-0.40 -12.50% 1,990,800 0 0
2.50
3.20
2.80
6 tháng
(2025-06-09) 		-0.10 -3.45% 5,469,500 0 0
2.50
3.70
2.80
12 tháng
(2024-12-09) 		-2.20 -44% 18,115,128 0 0
2.50
6.30
2.80
24 tháng
(2023-12-15) 		-3.50 -55.56% 38,344,531 0 0
2.50
7.50
2.80
36 tháng
(2022-12-20) 		-3.60 -56.25% 76,426,247 -1,073 -0.0
2.50
10.50
2.80
60 tháng
(2020-12-30) 		-2.20 -44% 150,356,470 -2,918 -0.1
2.50
75.40
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/01/2008
51.44
 59,200 55.49 55.83 51.18 0 0 0
11/01/2008
55.49
 35,300 55.87 58.12 53.99 0 0 0
10/01/2008
55.87
 39,100 56.47 56.47 52.49 0 0 0
09/01/2008
56.47
 34,800 57.74 59.20 56.24 0 0 0
08/01/2008
57.74
 77,200 58.12 60.74 55.34 0 0 0
07/01/2008
58.12
 36,300 61.64 61.64 57.03 0 0 0
04/01/2008
61.64
 20,500 62.61 62.61 60.36 0 0 0
03/01/2008
62.61
 20,400 63.74 63.74 61.86 0 0 0
02/01/2008
63.74
 25,500 64.86 64.86 62.99 0 0 0
28/12/2007
64.86
 24,300 64.00 64.86 63.36 0 0 0
27/12/2007
64.00
 36,400 63.74 64.11 63.74 500 0 0
26/12/2007
63.74
 46,600 63.70 65.05 62.05 0 200 0
25/12/2007
63.70
 45,700 64.11 64.11 62.80 0 0 0
24/12/2007
64.11
 42,500 65.24 65.24 62.99 0 0 0
21/12/2007
65.24
 101,600 63.74 65.99 60.74 0 0 0
20/12/2007
63.74
 67,700 69.74 69.74 62.46 1,000 0 0
19/12/2007
69.74
 22,300 65.61 70.64 67.11 0 600 0
18/12/2007
65.61
 23,800 66.06 67.49 61.11 0 0 0
17/12/2007
66.06
 11,400 71.61 71.61 64.68 0 0 0
14/12/2007
71.61
 5,200 72.74 72.74 71.24 0 0 0
13/12/2007
72.74
 4,100 74.61 74.61 72.03 0 0 0
12/12/2007
74.61
 23,900 74.58 76.86 73.11 0 0 0
11/12/2007
74.58
 8,600 76.15 76.15 73.90 100 300 0
10/12/2007
76.15
 12,500 77.61 77.61 75.81 0 0 0
07/12/2007
77.61
 32,800 77.80 78.02 76.11 0 0 0
06/12/2007
77.80
 15,600 80.09 80.09 77.61 0 0 0
05/12/2007
80.09
 32,000 80.05 80.61 74.99 2,300 0 0
04/12/2007
80.05
 21,800 76.49 82.49 77.61 1,000 0 0
03/12/2007
76.49
 15,900 75.36 76.49 75.10 0 0 0
30/11/2007
75.36
 7,700 75.92 75.92 74.99 0 0 0
29/11/2007
75.92
 16,000 74.61 76.86 74.61 0 0 0
28/11/2007
74.61
 3,500 74.43 75.36 74.61 0 0 0
27/11/2007
74.43
 14,800 74.99 76.11 74.24 0 100 0
26/11/2007
74.99
 14,200 74.24 74.99 73.11 0 0 0
23/11/2007
74.24
 19,200 75.18 75.74 72.74 0 0 0
22/11/2007
75.18
 15,100 76.67 76.86 74.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |