CTCP Simco Sông Đà (sda)

1.80
0.10
(5.88%)
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
(2026-08-10) 		0 0% 636,400 0 0
1.80
2
1.80
2 tháng
(2026-07-13) 		-0.30 -14.29% 2,111,400 0 0
1.70
2.10
1.80
3 tháng
(2026-06-11) 		-0.50 -21.74% 5,879,000 0 0
1.70
2.80
1.80
6 tháng
(2026-03-13) 		-0.20 -10% 9,921,800 0 0
1.50
2.80
1.80
12 tháng
(2025-09-15) 		-1.30 -41.94% 12,913,500 0 0
1.50
3.20
1.80
24 tháng
(2024-09-19) 		-3.70 -67.27% 31,124,138 0 0
1.50
6.30
1.80
36 tháng
(2023-09-25) 		-4.70 -72.31% 55,286,031 -1,073 0.0
1.50
7.50
1.80
60 tháng
(2021-10-05) 		-14.30 -88.82% 153,720,121 -2,870 -0.1
1.50
75.40
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2022
22.20
 149,320 21.40 22.80 21.40 0 0 0
24/05/2022
21.30
 114,700 21.10 21.60 20 0 0 0
23/05/2022
21.30
 138,200 22 22.30 20.50 0 0 0
20/05/2022
22
 135,500 22.10 23 21.60 0 0 0
19/05/2022
21.90
 128,900 22 22.60 20.60 0 0 0
18/05/2022
22.60
 169,800 23.10 24.40 22.60 0 0 0
17/05/2022
23
 140,828 21.20 23 20.80 0 0 0
16/05/2022
21.10
 172,000 19.30 21.20 19 0 0 0
13/05/2022
19.30
 239,300 21.10 21.20 19.20 0 0 0
12/05/2022
21.20
 125,800 23.50 23.50 21.20 0 0 0
11/05/2022
23.50
 151,300 22.90 24.50 22.90 0 0 0
10/05/2022
22.80
 210,900 20.70 22.80 19.10 0 0 0
09/05/2022
20.80
 234,100 22 22.80 20.80 0 100 0.0
06/05/2022
23.10
 164,700 25.50 25.50 23 0 0 0
05/05/2022
25.50
 154,900 25.40 26.70 24.50 0 0 0
04/05/2022
25.30
 213,100 23.20 25.50 22 0 0 0
29/04/2022
23.20
 388,500 24 24.10 21.70 0 0 0
28/04/2022
24
 314,101 22.50 24.60 22.50 0 0 0
27/04/2022
22.40
 158,600 20.50 22.40 20.50 0 0 0
26/04/2022
20.40
 209,901 18.70 20.40 18 0 100 0.0
25/04/2022
18.60
 337,302 18.70 19.90 17.10 0 200 0.0
22/04/2022
18.70
 547,203 18.70 21.50 18.70 0 300 0.0
21/04/2022
20.70
 107,900 22.90 22.90 20.70 0 0 0
20/04/2022
22.90
 231,703 24 24.20 22.90 0 0 0
19/04/2022
25.40
 385,500 28.20 28.20 25.40 0 0 0
18/04/2022
28.20
 282,700 31.30 31.30 28.20 0 0 0
14/04/2022
33.10
 124,300 34.50 36.90 32.90 0 0 0
13/04/2022
33.60
 255,730 32.50 33.80 30 0 0 0
12/04/2022
32.50
 106,287 34.80 34.90 32.50 0 200 0.0
08/04/2022
34.80
 349,100 33.30 37 31 0 0 0
07/04/2022
33.70
 334,918 36.40 36.40 32.80 0 0 0
06/04/2022
36.40
 403,417 37 37.10 35.10 0 0 0
05/04/2022
37.20
 312,426 37.60 38.10 37.10 0 0 0
04/04/2022
38.50
 181,727 39 39.60 38.40 0 0 0
31/03/2022
38.20
 508,301 38.30 40 37.60 0 0 0
30/03/2022
38.30
 784,773 42.20 42.20 38.30 0 0 0
29/03/2022
42.30
 314,468 42.30 44 42 0 0 0
28/03/2022
42.20
 679,751 43.30 43.30 40.40 0 0 0
25/03/2022
39.40
 803,254 36.50 39.40 36.50 0 0 0
24/03/2022
35.90
 252,870 35.90 36.80 34.50 0 0 0
23/03/2022
35.90
 245,528 36 37 35.40 0 0 0
22/03/2022
36.20
 243,333 37 37 35.70 0 0 0
21/03/2022
36.60
 254,028 36.60 38 36 0 0 0
18/03/2022
36.50
 336,000 36.50 37.40 35 0 0 0
17/03/2022
37
 298,017 38.40 40 36.80 0 0 0
16/03/2022
38.40
 222,869 37 40 37 0 0 0
15/03/2022
37
 568,675 34.50 37.20 31.30 0 0 0
14/03/2022
34.60
 461,675 35.50 36 33.50 0 0 0
11/03/2022
36
 610,762 34.80 38 34.80 0 0 0
10/03/2022
34.70
 687,381 31.30 34.70 31.30 0 0 0
09/03/2022
31.60
 652,649 31.10 32.10 28 0 0 0
08/03/2022
31.10
 750,164 28.40 31.20 28.40 0 0 0
07/03/2022
28.40
 725,163 26 28.40 26 0 0 0
04/03/2022
25.90
 312,100 23.70 25.90 23.60 0 0 0
03/03/2022
23.60
 185,255 23.40 24.40 23.30 0 0 0
02/03/2022
23.30
 70,122 23.40 24.40 23.30 0 0 0
01/03/2022
24.40
 146,392 23.80 24.80 23.20 0 0 0
28/02/2022
23.70
 95,704 24.70 24.70 23.60 0 0 0
25/02/2022
24.70
 147,051 24.90 25 23.50 0 0 0
24/02/2022
24.90
 225,400 26.50 26.80 24.90 0 0 0
23/02/2022
27.60
 194,844 28.90 29 27.40 0 0 0
22/02/2022
27.30
 432,712 26.20 27.30 25.50 0 0 0
21/02/2022
24.90
 238,550 22.70 24.90 22.60 0 0 0
18/02/2022
22.70
 29,436 22.50 22.70 21.80 0 0 0
17/02/2022
22.50
 45,140 22.40 22.70 21.80 0 0 0
16/02/2022
22.50
 25,890 22.30 22.50 21.60 0 0 0
15/02/2022
21.80
 38,800 21.60 22.70 21.30 0 0 0
14/02/2022
22.80
 37,240 22.90 23.10 21.70 0 0 0
11/02/2022
22.90
 51,612 24.40 24.40 22.50 0 0 0
10/02/2022
23.50
 68,118 23 23.60 23 0 0 0
09/02/2022
23
 18,127 22.20 24.10 22.20 0 0 0
08/02/2022
23
 92,433 23.70 23.90 22 0 0 0
07/02/2022
23.60
 57,222 22.40 23.60 22.40 0 0 0
28/01/2022
21.50
 50,500 20 21.80 20 0 0 0
27/01/2022
20.40
 45,200 20.60 21 19.50 0 0 0
26/01/2022
20.60
 38,200 19.20 21 19.10 0 0 0
25/01/2022
20.20
 45,100 19.10 20.30 18.40 0 0 0
24/01/2022
20.30
 102,126 20.90 21.20 20 0 0 0
21/01/2022
22.20
 44,365 23.40 23.50 22 0 0 0
20/01/2022
23.40
 65,084 21.40 24.60 20.70 0 0 0
19/01/2022
22.40
 36,131 24 24.70 22.40 0 0 0
18/01/2022
24.80
 331,766 27.20 27.20 23.50 0 0 0
17/01/2022
24.80
 25,603 24 24.80 24 0 0 0
14/01/2022
22.60
 14,889 22 22.60 22 0 0 0
13/01/2022
20.60
 70,469 19 20.60 17.20 0 0 0
12/01/2022
18.80
 195,893 19.60 19.60 18.80 0 0 0
11/01/2022
20.80
 246,337 20.90 22.40 20.80 0 0 0
10/01/2022
23.10
 350,553 26 26 23 0 0 0
07/01/2022
25.50
 168,322 25.40 27 25.10 0 0 0
06/01/2022
26.30
 165,588 27.80 27.80 26 0 0 0
05/01/2022
27.30
 147,125 28 28 27 0 0 0
04/01/2022
28
 59,165 28 29 27.30 0 0 0
31/12/2021
28
 167,103 29.70 31.90 27.30 0 0 0
30/12/2021
29.70
 189,231 28.90 30.50 27 0 0 0
29/12/2021
28.90
 526,646 30 31.30 28.80 0 0 0
28/12/2021
32
 136,783 32 34.20 29.10 0 0 0
27/12/2021
32
 62,616 33.90 33.90 31.10 0 0 0
24/12/2021
34
 31,583 34.10 36.10 32.50 0 0 0
23/12/2021
34.10
 171,124 31.20 34.10 31.20 0 0 0
22/12/2021
31
 354,158 33.80 33.80 31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc