CTCP Simco Sông Đà (sda)

2.40
-0.20
(-7.69%)
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
(2025-11-19) 		-0.10 -3.70% 500,500 0 0
2.40
2.90
2.40
2 tháng
(2025-10-20) 		-0.30 -10.34% 788,600 0 0
2.40
2.90
2.40
3 tháng
(2025-09-22) 		-0.60 -18.75% 1,868,200 0 0
2.40
3.20
2.40
6 tháng
(2025-06-23) 		0 0% 5,228,500 0 0
2.40
3.70
2.40
12 tháng
(2024-12-24) 		-2.40 -48% 17,877,389 0 0
2.40
6.30
2.40
24 tháng
(2024-01-02) 		-3.80 -59.38% 37,625,831 0 0
2.40
7.50
2.40
36 tháng
(2023-01-04) 		-4.40 -62.86% 76,020,359 -1,073 -0.0
2.40
10.50
2.40
60 tháng
(2021-01-14) 		-2.40 -48% 150,418,279 -2,918 -0.1
2.40
75.40
2.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2021
4.20
 6,374 4.50 4.50 4.20 0 0 0
03/03/2021
4.50
 100 4.50 4.50 4.50 0 0 0
02/03/2021
4.50
 348 4.60 4.60 4.50 0 48 -0.0
01/03/2021
4.60
 98 4.60 4.60 4.60 0 0 0
26/02/2021
4.60
 600 4.70 4.70 4.30 0 0 0
25/02/2021
4.70
 60 4.70 4.70 4.70 0 0 0
24/02/2021
4.70
 76 4.70 4.70 4.70 0 0 0
23/02/2021
4.70
 0 4.70 4.70 4.70 0 0 0
22/02/2021
4.70
 0 4.70 4.70 4.70 0 0 0
19/02/2021
4.70
 0 4.70 4.70 4.70 0 0 0
18/02/2021
4.70
 0 4.70 4.70 4.70 0 0 0
17/02/2021
4.70
 300 4.60 4.70 4.70 0 0 0
09/02/2021
4.60
 55 4.60 4.60 4.60 0 0 0
08/02/2021
4.60
 100 4.30 4.60 4.60 0 0 0
05/02/2021
4.30
 84,814 4.40 4.40 4.10 0 0 0
04/02/2021
4.40
 209,500 4.60 4.60 4.30 0 0 0
03/02/2021
4.60
 22,210 5 5 4.50 0 0 0
02/02/2021
5
 10 5 5 5 0 0 0
01/02/2021
5
 9,000 4.80 5 5 0 0 0
29/01/2021
4.80
 217,690 4.40 4.80 4.10 0 0 0
28/01/2021
4.40
 6,000 4.80 4.80 4.40 0 0 0
27/01/2021
4.80
 486,599 5 5 4.70 0 0 0
26/01/2021
5
 31,866 4.90 5 4.90 0 0 0
25/01/2021
4.90
 2,100 5 5 4.60 0 0 0
22/01/2021
5
 40,800 4.80 5 4.80 0 0 0
21/01/2021
4.80
 42,550 4.90 4.90 4.50 0 0 0
20/01/2021
4.90
 20,200 4.90 4.90 4.50 0 0 0
19/01/2021
4.90
 30,100 5 5 4.50 0 0 0
18/01/2021
5
 41,610 4.60 5 4.40 0 0 0
15/01/2021
4.60
 13,025 5 5 4.60 0 0 0
14/01/2021
5
 10,837 5 5 4.50 0 0 0
13/01/2021
5
 35,700 4.80 5.10 4.70 0 0 0
12/01/2021
4.80
 5,000 4.90 4.90 4.50 0 0 0
11/01/2021
4.90
 20,200 5 5 4.50 0 0 0
08/01/2021
5
 29,300 5 5 4.50 0 0 0
07/01/2021
5
 32,600 5 5 4.50 0 0 0
06/01/2021
5
 53,313 4.60 5 4.60 0 0 0
05/01/2021
4.60
 10,278 4.80 4.80 4.40 0 0 0
04/01/2021
4.80
 300 5 5 4.50 0 0 0
31/12/2020
5
 21,000 5 5 4.50 0 0 0
30/12/2020
5
 7,500 5 5 4.90 0 0 0
29/12/2020
5
 24,920 4.80 5 4.60 0 0 0
28/12/2020
4.80
 37,470 4.40 4.80 4.40 0 0 0
25/12/2020
4.40
 6,813 4 4.40 4 0 0 0
24/12/2020
4
 450 4 4 3.60 0 0 0
23/12/2020
4
 3,000 4.30 4.30 3.90 0 0 0
22/12/2020
4.30
 65 4.30 4.30 4.30 0 0 0
21/12/2020
4.30
 0 4.30 4.30 4.30 0 0 0
18/12/2020
4.30
 310 4.40 4.40 4.10 0 0 0
17/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
16/12/2020
4.40
 72 4.40 4.40 4.40 0 0 0
15/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
14/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
11/12/2020
4.40
 0 4.40 4.40 4.40 0 0 0
10/12/2020
4.40
 100 4.30 4.40 4.40 0 0 0
09/12/2020
4.30
 1,363 4.30 4.30 3.90 0 0 0
08/12/2020
4.30
 9,309 4.40 4.40 4 0 0 0
07/12/2020
4.40
 7,110 4.40 4.40 4 0 0 0
04/12/2020
4.40
 100 4.50 4.50 4.40 0 0 0
03/12/2020
4.50
 0 4.50 4.50 4.50 0 0 0
02/12/2020
4.50
 200 4.80 4.80 4.40 0 0 0
01/12/2020
4.80
 3,400 4.50 4.80 4.40 0 0 0
30/11/2020
4.50
 0 4.50 4.50 4.50 0 0 0
27/11/2020
4.50
 502 4.50 4.50 4.50 0 0 0
26/11/2020
4.50
 500 4.30 4.50 4 0 0 0
25/11/2020
4.30
 600 4.60 4.60 4.20 0 0 0
24/11/2020
4.60
 2,000 4.40 4.60 4.40 0 0 0
23/11/2020
4.40
 1,100 4 4.40 4.30 0 0 0
20/11/2020
4
 1,000 4.40 4.40 4 0 0 0
19/11/2020
4.40
 300 4.50 4.50 4.20 0 0 0
18/11/2020
4.50
 700 4.50 4.50 4.50 0 0 0
17/11/2020
4.50
 1,270 4.50 4.50 4.50 0 0 0
16/11/2020
4.50
 3,700 4.60 4.70 4.20 0 0 0
13/11/2020
4.60
 400 4.70 4.70 4.30 0 0 0
12/11/2020
4.70
 3,300 4.50 4.70 4.20 0 0 0
11/11/2020
4.50
 5,000 4.60 4.60 4.30 0 0 0
10/11/2020
4.60
 800 4.70 4.70 4.60 0 0 0
09/11/2020
4.70
 1,000 4.50 4.70 4.50 0 0 0
06/11/2020
4.50
 4,000 4.80 4.80 4.50 0 0 0
05/11/2020
4.80
 15,620 5.20 5.20 4.70 0 0 0
04/11/2020
5.20
 45,176 4.80 5.20 4.40 0 0 0
03/11/2020
4.80
 4,400 4.80 4.80 4.50 0 0 0
02/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
30/10/2020
4.80
 66 4.80 4.80 4.80 0 0 0
29/10/2020
4.80
 4,900 4.50 4.80 4.50 0 0 0
28/10/2020
4.50
 1,300 4.70 4.70 4.50 0 0 0
27/10/2020
4.70
 230 4.60 4.70 4.70 0 0 0
26/10/2020
4.60
 39,920 5 5 4.50 0 0 0
23/10/2020
5
 21,142 4.80 5.20 4.50 0 0 0
22/10/2020
4.80
 19,700 4.80 4.80 4.50 0 0 0
21/10/2020
4.80
 16,900 4.70 4.90 4.30 0 0 0
20/10/2020
4.70
 20,000 4.50 4.70 4.10 0 0 0
19/10/2020
4.50
 23,800 4.60 4.60 4.20 0 0 0
16/10/2020
4.60
 0 4.60 4.60 4.60 0 0 0
15/10/2020
4.60
 2,300 4.70 4.70 4.30 0 0 0
14/10/2020
4.70
 2,200 5 5 4.50 0 0 0
13/10/2020
5
 0 5 5 5 0 0 0
12/10/2020
5
 1,200 5.20 5.20 5 0 0 0
09/10/2020
5.20
 5,800 4.80 5.20 4.70 0 0 0
08/10/2020
4.80
 300 4.80 4.80 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |