CTCP Simco Sông Đà (sda)

1.60
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
(2026-03-30) 		-0.30 -15.79% 1,529,500 0 0
1.60
2
1.60
2 tháng
(2026-03-02) 		-0.50 -23.81% 1,781,700 0 0
1.60
2.10
1.60
3 tháng
(2026-01-29) 		-0.70 -30.43% 2,096,200 0 0
1.60
2.30
1.60
6 tháng
(2025-10-31) 		-1.10 -40.74% 3,315,900 0 0
1.60
2.90
1.60
12 tháng
(2025-05-05) 		-2.90 -64.44% 10,566,800 0 0
1.60
4.50
1.60
24 tháng
(2024-05-09) 		-3.90 -70.91% 34,851,752 0 0
1.60
7.50
1.60
36 tháng
(2023-05-15) 		-4.90 -75.38% 74,834,434 -1,073 -0.0
1.60
10.50
1.60
60 tháng
(2021-05-25) 		-1.90 -54.29% 149,271,925 -2,870 -0.1
1.60
75.40
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
6
 20,600 6 6.10 5.90 0 0 0
13/02/2023
6
 30,700 6.40 6.40 5.90 0 0 0
10/02/2023
6.40
 10,600 6.50 6.70 6.40 0 0 0
09/02/2023
6.50
 21,100 6.50 6.60 6.30 0 0 0
08/02/2023
6.50
 31,800 6.50 6.50 6.20 0 0 0
07/02/2023
6.50
 53,100 6.60 7.10 6.50 0 0 0
06/02/2023
6.60
 11,500 6.50 6.70 6.50 0 0 0
03/02/2023
6.50
 47,000 6.70 6.80 6.50 0 0 0
02/02/2023
6.70
 65,602 6.80 6.90 6.50 0 0 0
01/02/2023
6.80
 83,000 7.10 7.40 6.80 0 0 0
31/01/2023
7.10
 24,298 7.20 7.30 7 0 0 0
30/01/2023
7.20
 111,300 6.90 7.30 6.90 0 0 0
27/01/2023
6.90
 54,800 6.90 7.30 6.90 0 0 0
19/01/2023
6.90
 56,509 6.60 6.90 6.60 0 0 0
18/01/2023
6.60
 98,700 6.80 6.80 6.20 0 0 0
17/01/2023
6.80
 39,700 6.70 6.90 6.30 0 0 0
16/01/2023
6.70
 13,600 6.70 6.90 6.50 0 0 0
13/01/2023
6.70
 40,000 7 7 6.70 0 0 0
12/01/2023
7
 83,200 6.90 7.40 6.70 0 0 0
11/01/2023
6.90
 23,000 6.90 7.10 6.80 0 0 0
10/01/2023
6.90
 70,300 6.90 7.10 6.90 0 0 0
09/01/2023
6.90
 65,160 6.90 7.20 6.90 0 0 0
06/01/2023
6.90
 20,724 7 7 6.70 0 0 0
05/01/2023
7
 42,800 7 7 6.90 0 0 0
04/01/2023
7
 69,200 6.80 7 6.80 0 0 0
03/01/2023
6.80
 55,200 6.30 6.80 6.30 0 0 0
30/12/2022
6.30
 69,000 6.40 6.50 6.30 0 0 0
29/12/2022
6.40
 9,500 6.50 6.50 6.30 0 0 0
28/12/2022
6.50
 63,004 6.30 6.50 6.20 0 0 0
27/12/2022
6.30
 52,200 6.20 6.30 6 0 0 0
26/12/2022
6.20
 39,900 6.40 6.40 6.10 0 0 0
23/12/2022
6.40
 44,101 6.30 6.40 6.10 0 0 0
22/12/2022
6.30
 32,126 6.10 6.40 6 0 0 0
21/12/2022
6.10
 116,700 6.40 6.60 6 0 0 0
20/12/2022
6.40
 201,157 6.90 6.90 6.30 0 0 0
19/12/2022
6.90
 101,900 6.90 7.20 6.90 0 0 0
16/12/2022
6.90
 109,452 7.10 7.10 6.80 0 0 0
15/12/2022
7.10
 96,540 7.30 7.30 6.90 0 0 0
14/12/2022
7.30
 59,900 7.20 7.50 7.10 0 0 0
13/12/2022
7.20
 95,100 7.10 7.30 6.70 0 0 0
12/12/2022
7.10
 203,326 7.10 7.50 7.10 0 0 0
09/12/2022
7.10
 54,500 7.20 7.30 6.90 0 0 0
08/12/2022
7.20
 112,600 7 7.60 6.90 0 0 0
07/12/2022
7
 278,757 7.70 7.70 7 0 0 0
06/12/2022
7.70
 399,971 8.50 8.60 7.70 0 0 0
05/12/2022
8.50
 285,600 8.10 8.90 7.80 0 0 0
02/12/2022
8.10
 159,200 8 8.10 7.70 0 0 0
01/12/2022
8
 509,075 7.60 8.30 7.40 0 0 0
30/11/2022
7.60
 220,400 8 8.10 7.40 0 0 0
29/11/2022
8
 172,710 8.10 8.70 7.70 0 0 0
28/11/2022
8.10
 190,101 7.40 8.10 7.70 0 0 0
25/11/2022
7.40
 146,400 7.10 7.70 6.90 0 0 0
24/11/2022
7.10
 122,080 6.70 7.20 6.70 0 0 0
23/11/2022
6.70
 226,549 6.70 7.30 6.70 0 0 0
22/11/2022
6.70
 207,100 6.10 6.70 6.30 0 0 0
21/11/2022
6.10
 157,404 5.60 6.10 6 0 0 0
18/11/2022
5.60
 122,632 5.10 5.60 4.80 0 0 0
17/11/2022
5.10
 62,302 4.70 5.10 5 0 0 0
16/11/2022
4.70
 169,400 4.30 4.70 3.90 0 0 0
15/11/2022
4.30
 102,700 4.70 4.70 4.30 0 0 0
14/11/2022
4.70
 89,506 5.20 5.20 4.70 0 0 0
11/11/2022
5.20
 121,000 5.70 6.20 5.20 0 0 0
10/11/2022
5.70
 86,722 6.30 6.30 5.70 0 0 0
09/11/2022
6.30
 106,300 5.80 6.30 5.80 0 0 0
08/11/2022
5.80
 83,900 6 6 5.60 0 0 0
07/11/2022
6
 68,914 6.60 6.60 6 0 0 0
04/11/2022
6.60
 76,700 6.60 6.60 6.20 0 0 0
03/11/2022
6.60
 52,400 6.60 6.80 6.30 0 0 0
02/11/2022
6.60
 60,633 6.50 6.80 6.30 0 0 0
01/11/2022
6.50
 40,208 6.40 6.70 6.20 0 0 0
31/10/2022
6.40
 44,502 6.60 6.60 6.40 0 0 0
28/10/2022
6.60
 142,634 6.30 6.90 6.40 0 0 0
27/10/2022
6.30
 99,800 5.80 6.30 5.80 0 0 0
26/10/2022
5.80
 69,500 6.10 6.40 5.60 0 0 0
25/10/2022
6.10
 195,383 6.70 6.70 6.10 0 0 0
24/10/2022
6.70
 109,920 7.40 7.40 6.70 0 0 0
21/10/2022
7.40
 95,000 7.80 7.80 7.20 0 0 0
20/10/2022
7.80
 42,554 7.90 8 7.80 0 0 0
19/10/2022
7.90
 52,400 8.10 8.10 7.80 0 0 0
18/10/2022
8.10
 121,100 7.80 8.10 7.80 0 0 0
17/10/2022
7.80
 35,629 7.70 8 7.60 0 24 -0.0
14/10/2022
7.70
 90,000 7.80 8.10 7.50 0 0 0
13/10/2022
7.80
 31,502 7.70 8.20 7.50 0 0 0
12/10/2022
7.70
 156,659 7.20 7.90 7.20 0 0 0
11/10/2022
7.20
 84,809 7.90 8 7.20 0 0 0
10/10/2022
7.90
 95,666 7.60 8.10 7.40 0 0 0
07/10/2022
7.60
 186,100 8.40 8.50 7.60 0 0 0
06/10/2022
8.40
 115,830 9.30 9.30 8.40 0 0 0
05/10/2022
9.30
 83,600 8.80 9.50 9 0 0 0
04/10/2022
8.80
 169,400 9.70 9.90 8.80 0 0 0
03/10/2022
9.70
 109,411 10.70 10.90 9.70 0 0 0
30/09/2022
10.70
 128,000 10.50 10.70 9.50 0 0 0
29/09/2022
10.50
 61,800 10.90 11.40 10.50 0 0 0
28/09/2022
10.90
 56,256 11 11.10 10.70 0 0 0
27/09/2022
11
 83,320 11.10 11.70 10.90 0 0 0
26/09/2022
11.10
 167,400 12.10 12.10 11 0 0 0
23/09/2022
12.10
 68,900 12.20 12.50 12.10 0 0 0
22/09/2022
12.20
 268,925 11.70 12.80 11.40 0 0 0
21/09/2022
11.70
 59,100 11.60 11.70 11.10 0 0 0
20/09/2022
11.60
 76,700 11.50 11.70 11.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |