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)
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
21/11/2007
76.67
 20,500 77.61 77.99 74.61 0 0 0
20/11/2007
77.61
 25,700 78.74 79.49 76.52 0 0 0
19/11/2007
78.74
 15,200 74.24 78.74 74.24 0 0 0
16/11/2007
74.24
 14,000 76.49 76.49 72.40 0 0 0
15/11/2007
76.49
 17,800 78.62 84.74 71.24 0 0 0
14/11/2007
78.62
 26,500 71.16 78.62 65.61 0 0 0
13/11/2007
71.16
 17,800 76.86 76.86 71.16 0 0 0
12/11/2007
76.86
 17,800 82.49 82.49 75.06 0 0 0
09/11/2007
82.49
 16,200 86.24 86.24 80.61 0 100 0
08/11/2007
86.24
 12,200 86.24 89.99 84.74 0 700 0
07/11/2007
86.24
 27,900 85.86 92.57 84.55 0 200 0
06/11/2007
85.86
 23,900 87.36 87.36 82.86 2,000 400 0
05/11/2007
87.36
 18,600 91.86 91.86 84.36 0 600 0
02/11/2007
91.86
 17,800 93.73 102.96 88.11 0 0 0
01/11/2007
93.73
 19,900 85.86 93.73 91.86 0 0 0
31/10/2007
85.86
 50,600 86.99 87.96 82.49 0 2,200 0
30/10/2007
86.99
 25,900 91.86 91.86 86.72 0 600 0
29/10/2007
91.86
 40,100 97.48 100.48 89.95 0 400 0
26/10/2007
97.48
 20,000 104.61 112.48 94.86 200 0 0
25/10/2007
104.61
 73,100 96.73 106.48 99.36 1,100 0 0
24/10/2007
96.73
 50,200 93.73 100.11 88.11 0 0 0
23/10/2007
93.73
 47,100 91.41 99.32 90.40 0 200 0
22/10/2007
91.41
 67,300 86.65 91.41 88.11 600 0 0
19/10/2007
86.65
 50,400 78.66 86.65 71.61 0 0 0
18/10/2007
78.66
 72,600 80.61 80.61 78.66 2,000 0 0
17/10/2007
80.61
 79,500 82.97 91.26 76.86 600 0 0
16/10/2007
82.97
 31,200 76.00 82.97 82.97 0 0 0
15/10/2007
76.00
 50,700 70.11 76.00 71.99 0 100 0
12/10/2007
70.11
 63,200 64.38 70.38 65.65 0 0 0
11/10/2007
64.38
 51,600 61.86 64.38 61.86 0 100 0
10/10/2007
61.86
 64,900 58.23 64.86 53.62 0 5,300 0
09/10/2007
58.23
 28,500 56.24 61.49 58.23 0 0 0
08/10/2007
56.24
 60,700 59.58 65.50 55.12 0 0 0
05/10/2007
59.58
 34,500 54.52 59.58 59.58 0 0 0
04/10/2007
54.52
 34,800 50.84 54.52 51.74 0 0 0
03/10/2007
50.84
 65,400 46.30 50.84 46.87 0 0 0
02/10/2007
46.30
 69,200 42.22 46.42 44.99 300 0 0
01/10/2007
42.22
 12,500 40.34 42.22 42.22 0 0 0
28/09/2007
40.34
 44,800 36.74 40.34 36.56 0 0 0
27/09/2007
36.74
 17,400 36.71 37.49 36.37 300 0 0
26/09/2007
36.71
 18,400 36.67 37.31 36.56 2,000 0 0
25/09/2007
36.67
 29,700 35.92 36.93 35.73 0 0 0
24/09/2007
35.92
 21,200 35.62 35.99 34.87 100 0 0
21/09/2007
35.62
 8,000 35.99 36.48 35.28 1,000 0 0
20/09/2007
35.99
 23,800 35.47 36.74 35.24 0 0 0
19/09/2007
35.47
 23,200 34.91 35.47 35.17 5,000 0 0
18/09/2007
34.91
 17,600 34.61 34.98 34.57 0 0 0
17/09/2007
34.61
 21,100 34.42 34.61 34.12 100 100 0
14/09/2007
34.42
 22,300 34.49 35.06 33.74 900 0 0
13/09/2007
34.49
 17,000 35.81 35.99 33.93 300 0 0
12/09/2007
35.81
 37,500 35.43 36.71 35.62 0 0 0
11/09/2007
35.43
 50,300 34.68 35.96 35.06 0 0 0
10/09/2007
34.68
 42,200 32.58 35.24 32.24 0 0 0
07/09/2007
32.58
 24,200 31.49 32.58 31.46 0 0 0
06/09/2007
31.49
 5,900 31.68 31.68 30.93 0 0 0
05/09/2007
31.68
 7,100 31.49 31.68 30.93 0 0 0
04/09/2007
31.49
 17,100 31.68 32.62 31.49 0 0 0
31/08/2007
31.68
 21,100 30.93 31.87 30.56 0 0 0
30/08/2007
30.93
 14,000 29.81 30.93 29.81 0 0 0
29/08/2007
29.81
 3,100 30.00 30.00 29.62 0 0 0
28/08/2007
30.00
 8,300 30.11 30.37 29.88 0 0 0
27/08/2007
30.11
 10,200 30.00 30.74 30.07 0 0 0
24/08/2007
30.00
 6,700 29.21 30.00 29.02 0 0 0
23/08/2007
29.21
 5,800 29.96 30.00 28.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |