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)
03/07/2007
32.37
 9,700 34.33 34.33 31.79 0 0 0
02/07/2007
34.33
 3,900 36.53 36.53 34.10 0 0 0
29/06/2007
36.53
 5,100 36.42 37.34 35.95 0 0 0
28/06/2007
36.42
 900 37.92 37.92 36.42 0 0 0
27/06/2007
37.92
 1,500 37.80 38.15 37.86 0 0 0
26/06/2007
37.80
 5,900 37.13 38.03 37.51 0 0 0
25/06/2007
37.13
 6,200 36.30 37.57 36.43 0 0 0
22/06/2007
36.30
 5,100 36.40 36.53 35.84 0 0 0
21/06/2007
36.40
 3,400 37.11 37.11 36.39 0 0 0
20/06/2007
37.11
 4,100 37.34 37.40 36.99 0 0 0
19/06/2007
37.34
 5,000 37.57 37.57 37.34 0 0 0
18/06/2007
37.57
 2,500 38.13 38.13 37.57 0 0 0
15/06/2007
38.13
 3,800 38.09 38.15 38.03 0 0 0
14/06/2007
38.09
 1,700 38.47 38.61 37.80 0 0 0
13/06/2007
38.47
 4,000 38.27 38.61 38.27 0 0 0
12/06/2007
38.27
 14,000 37.98 39.31 37.80 0 0 0
11/06/2007
37.98
 6,700 37.69 38.15 37.57 0 0 0
08/06/2007
37.69
 4,800 38.49 38.50 37.23 0 0 0
07/06/2007
38.49
 2,900 38.55 38.73 38.15 0 0 0
06/06/2007
38.55
 7,200 38.15 38.73 37.69 0 0 0
05/06/2007
38.15
 11,000 38.73 38.73 37.23 0 0 0
04/06/2007
38.73
 5,000 38.96 39.31 38.27 0 0 0
01/06/2007
38.96
 13,700 39.13 39.88 38.96 0 0 0
31/05/2007
39.13
 14,500 38.84 39.31 38.73 0 0 0
30/05/2007
38.84
 13,500 39.19 40.46 38.15 0 0 0
29/05/2007
39.19
 28,100 39.07 42.20 38.73 0 0 0
28/05/2007
39.07
 35,100 39.07 39.88 38.75 0 0 0
25/05/2007
39.07
 31,900 35.63 39.19 33.29 0 0 0
24/05/2007
35.63
 5,700 37.98 38.73 35.44 0 0 0
23/05/2007
37.98
 15,200 40.40 44.74 36.83 0 0 0
22/05/2007
40.40
 35,300 37.43 41.12 38.15 0 0 0
21/05/2007
37.43
 49,200 35.26 37.43 36.42 0 0 0
18/05/2007
35.26
 27,800 32.36 35.26 32.43 0 0 0
17/05/2007
32.36
 8,700 32.25 32.36 30.64 0 0 0
16/05/2007
32.25
 7,300 32.25 32.37 32.20 0 0 0
15/05/2007
32.25
 16,900 32.14 33.18 31.93 0 0 0
14/05/2007
32.14
 12,100 31.21 32.14 31.10 0 0 0
11/05/2007
31.21
 6,200 30.89 31.44 30.87 0 0 0
10/05/2007
30.89
 5,300 31.21 31.44 30.64 0 0 0
09/05/2007
31.21
 6,800 31.79 32.08 31.21 0 0 0
08/05/2007
31.79
 11,800 31.20 32.37 31.21 0 0 0
07/05/2007
31.20
 5,900 30.98 31.50 30.64 0 0 0
04/05/2007
30.98
 2,800 30.98 31.10 30.98 0 0 0
03/05/2007
30.98
 4,100 31.20 33.78 30.75 0 0 0
02/05/2007
31.20
 2,200 31.62 33.29 30.06 0 0 0
25/04/2007
31.62
 4,900 30.06 31.62 30.52 0 0 0
24/04/2007
30.06
 2,600 30.98 30.98 30.06 0 0 0
23/04/2007
30.98
 2,200 31.73 31.91 30.64 0 0 0
20/04/2007
31.73
 1,700 31.21 31.79 30.64 0 0 0
19/04/2007
31.21
 1,400 33.47 33.47 31.10 0 0 0
18/04/2007
33.47
 3,900 32.23 33.47 29.05 0 0 0
17/04/2007
32.23
 1,000 33.19 33.19 32.23 0 0 0
16/04/2007
33.19
 10,400 35.84 36.65 33.18 0 0 0
13/04/2007
35.84
 27,700 34.52 37.90 34.52 0 0 0
12/04/2007
34.52
 13,900 31.79 34.52 32.67 0 0 0
11/04/2007
31.79
 12,600 30.06 31.79 30.64 0 0 0
10/04/2007
30.06
 5,800 29.19 31.79 29.71 0 0 0
09/04/2007
29.19
 3,200 27.98 29.60 28.32 0 0 0
06/04/2007
27.98
 2,300 27.75 27.98 27.75 0 0 0
05/04/2007
27.75
 5,600 26.01 28.32 26.36 0 0 0
04/04/2007
26.01
 11,500 26.59 27.28 25.43 0 0 0
03/04/2007
26.59
 1,300 27.51 27.51 26.59 0 0 0
02/04/2007
27.51
 1,900 28.90 30.37 27.51 0 0 0
30/03/2007
28.90
 2,300 29.83 31.20 28.90 0 0 0
29/03/2007
29.83
 1,100 28.90 29.83 29.83 0 0 0
28/03/2007
28.90
 3,000 28.79 28.90 26.06 0 0 0
27/03/2007
28.79
 3,800 29.19 30.05 28.32 0 0 0
26/03/2007
29.19
 7,500 29.13 31.93 29.13 0 0 0
23/03/2007
29.13
 5,500 29.48 29.48 28.33 0 0 0
22/03/2007
29.48
 5,200 30.64 30.64 28.32 0 0 0
21/03/2007
30.64
 2,400 31.79 31.79 30.64 0 0 0
20/03/2007
31.79
 8,200 30.87 33.79 29.48 0 0 0
19/03/2007
30.87
 9,900 30.06 30.95 28.89 0 0 0
16/03/2007
30.06
 1,200 27.29 30.17 25.43 0 0 0
15/03/2007
27.29
 900 29.83 29.83 27.29 0 0 0
14/03/2007
29.83
 900 31.21 31.21 29.83 0 0 0
13/03/2007
31.21
 400 31.79 31.79 31.21 0 0 0
12/03/2007
31.79
 1,500 31.33 32.37 31.21 0 0 0
09/03/2007
31.33
 3,500 30.06 32.37 31.21 0 0 0
08/03/2007
30.06
 10,400 28.32 31.33 28.90 0 0 0
07/03/2007: Cổ tức tiền mặt tỉ lệ: 25%
07/03/2007
28.32
 4,500 30.92 31.21 28.32 0 0 0
06/03/2007
30.92
 8,200 32.07 33.44 29.21 0 0 0
05/03/2007
32.07
 9,000 33.79 35.74 32.07 0 0 0
02/03/2007
33.79
 6,100 33.22 33.79 30.92 0 0 0
01/03/2007
33.22
 3,600 33.22 35.96 33.22 0 0 0
28/02/2007
33.22
 1,300 36.00 39.57 33.22 0 0 0
27/02/2007
36.00
 17,000 32.73 36.00 35.85 0 0 0
26/02/2007
32.73
 11,200 29.77 32.73 32.73 0 0 0
15/02/2007
29.77
 3,000 27.49 29.77 29.77 0 0 0
14/02/2007
27.49
 4,900 25.20 27.77 25.20 0 0 0
13/02/2007
25.20
 4,300 27.32 27.32 25.20 0 0 0
12/02/2007
27.32
 4,000 29.32 29.54 27.32 0 0 0
09/02/2007
29.32
 17,000 29.05 31.94 26.23 0 0 0
08/02/2007
29.05
 14,400 26.41 29.05 29.05 0 0 0
07/02/2007
26.41
 7,000 24.02 26.41 26.41 0 0 0
06/02/2007
24.02
 11,900 21.84 24.02 24.02 0 0 0
05/02/2007
21.84
 15,600 19.86 21.84 21.84 0 0 0
02/02/2007
19.86
 6,000 18.06 19.86 19.81 0 0 0
01/02/2007
18.06
 8,000 16.42 18.06 18.06 0 0 0
31/01/2007
16.42
 6,200 14.94 16.42 16.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |