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)
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
22/08/2007
29.96
 6,300 30.56 30.56 29.96 0 0 0
21/08/2007
30.56
 7,600 30.56 30.78 30.37 0 0 0
20/08/2007
30.56
 7,900 30.93 31.12 30.00 0 0 0
17/08/2007
30.93
 9,600 32.06 32.06 30.93 0 0 0
16/08/2007
32.06
 6,400 32.43 32.43 31.87 0 0 0
15/08/2007
32.43
 8,200 32.62 32.62 32.24 0 0 0
14/08/2007
32.62
 8,200 32.06 32.62 31.49 0 0 0
13/08/2007
32.06
 8,500 32.99 32.99 31.16 0 0 0
10/08/2007
32.99
 4,500 33.93 34.12 32.24 0 0 0
09/08/2007
33.93
 13,300 33.37 33.93 33.18 0 0 0
08/08/2007
33.37
 12,300 33.56 34.12 32.99 0 0 0
07/08/2007
33.56
 6,200 32.24 33.74 31.83 0 0 0
06/08/2007
32.24
 15,700 34.76 35.62 31.87 0 0 0
03/08/2007
34.76
 14,400 35.24 39.37 34.76 0 0 0
02/08/2007
35.24
 77,700 35.96 39.44 32.62 0 0 0
01/08/2007
35.96
 21,500 33.11 35.96 34.12 0 0 0
31/07/2007
33.11
 26,600 30.41 33.11 31.12 0 0 0
30/07/2007: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
30/07/2007
30.41
 18,500 27.75 30.41 28.87 0 0 0
27/07/2007
27.75
 20,700 28.55 28.67 27.17 0 0 0
26/07/2007
28.55
 5,800 30.06 30.06 28.32 0 0 0
25/07/2007
30.06
 8,800 32.05 32.05 30.06 0 0 0
24/07/2007
32.05
 9,300 33.29 33.29 32.02 0 0 0
23/07/2007
33.29
 6,700 33.93 34.10 32.38 0 0 0
20/07/2007
33.93
 4,100 34.68 35.03 33.87 0 0 0
19/07/2007
34.68
 6,200 35.49 35.84 34.68 0 0 0
18/07/2007
35.49
 14,400 35.03 36.42 35.26 0 0 0
17/07/2007
35.03
 6,500 34.68 38.06 34.45 0 0 0
16/07/2007
34.68
 4,600 36.07 36.07 33.76 0 0 0
13/07/2007
36.07
 9,400 35.72 36.30 35.38 0 0 0
12/07/2007
35.72
 6,500 36.99 37.56 35.04 0 0 0
11/07/2007
36.99
 10,100 36.24 38.15 36.42 0 0 0
10/07/2007
36.24
 9,600 34.45 36.76 35.61 0 0 0
09/07/2007
34.45
 4,000 34.22 34.68 33.99 0 0 0
06/07/2007
34.22
 4,400 34.22 34.22 33.53 0 0 0
05/07/2007
34.22
 1,000 35.29 35.29 34.22 0 0 0
04/07/2007
35.29
 6,800 32.37 35.29 33.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |