CTCP Simco Sông Đà (sda)

1.70
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
(2026-08-10) 		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)
21/12/2021
33.80
 258,414 36 37.50 33.80 0 0 0
20/12/2021
37.50
 223,234 39.10 39.10 35.20 0 0 0
17/12/2021
39.10
 262,367 40 43.80 39 0 0 0
16/12/2021
41.30
 185,758 41.30 42 39.40 0 873 0.0
15/12/2021
41.30
 436,385 40 41.40 37 0 0 0
14/12/2021
37.70
 104,983 36 37.70 36 0 0 0
13/12/2021
34.30
 317,399 31.20 34.30 28.10 0 0 0
10/12/2021
31.20
 644,007 30.80 36.60 30.80 0 0 0
09/12/2021
34.20
 6,255 34.20 34.20 34.20 0 0 0
08/12/2021
38
 122,365 39.20 39.20 38 0 0 0
07/12/2021
42.20
 176,866 46.80 49 42.20 0 0 0
06/12/2021
46.80
 196,670 46.90 55 46.80 0 0 0
03/12/2021
52
 573,225 49.40 60.20 49.40 0 0 0
02/12/2021
54.80
 271,765 54.80 56.50 54.80 0 0 0
01/12/2021
60.80
 153,989 67.50 67.50 60.80 0 0 0
30/11/2021
67.50
 368,230 75 75 67.50 0 0 0
29/11/2021
75
 257,832 76 80 68.40 0 0 0
26/11/2021
75.40
 224,851 76.20 76.20 70 0 0 0
25/11/2021
69.30
 156,612 63 69.30 63 0 0 0
24/11/2021
63
 189,166 59.60 64.80 59.60 0 0 0
23/11/2021
61
 199,344 65 65 58.50 0 0 0
22/11/2021
65
 206,750 72 73 64.40 0 0 0
19/11/2021
71.50
 226,869 80 80 71 0 0 0
18/11/2021
73.10
 434,586 66.30 73.10 66 0 0 0
17/11/2021
66.50
 238,893 65.30 70 65 0 0 0
16/11/2021
68.20
 182,636 75 75 67 0 0 0
15/11/2021
68.20
 359,629 64.50 70.90 64.50 0 0 0
12/11/2021
64.50
 548,125 64.50 64.50 52.90 0 0 0
11/11/2021
58.70
 113,117 58.70 58.70 58.70 0 0 0
10/11/2021
53.40
 107,717 53 53.40 53 0 0 0
09/11/2021
48.60
 417,784 48.30 48.60 46.70 0 0 0
08/11/2021
44.20
 169,680 44.20 44.20 40.20 0 0 0
05/11/2021
40.20
 380,696 37 40.20 36.80 0 0 0
04/11/2021
36.60
 287,373 33.30 36.60 31.80 0 0 0
03/11/2021
33.30
 387,094 33.50 34 32.50 0 0 0
02/11/2021
32.70
 289,210 32 33.10 31.60 0 0 0
01/11/2021
32
 358,910 30 33 29.30 0 0 0
29/10/2021
30
 891,974 33.20 33.20 29 0 0 0
28/10/2021
30.20
 133,032 30.20 30.20 30 0 0 0
27/10/2021
27.50
 273,569 27 27.50 27 0 0 0
25/10/2021
22.80
 229,646 21.90 23.80 21.80 0 0 0
22/10/2021
21.80
 377,752 22.50 22.90 21.80 0 0 0
21/10/2021
23.10
 115,240 23.80 23.80 21.40 0 0 0
20/10/2021
23.50
 258,735 22 23.50 21.90 0 0 0
19/10/2021
21.40
 444,074 20 21.40 19.60 0 0 0
18/10/2021
19.50
 162,144 18.60 19.70 18.60 0 0 0
15/10/2021
18.80
 238,119 17.40 18.80 17.10 0 0 0
14/10/2021
17.40
 203,319 16.50 18.60 16.50 0 0 0
13/10/2021
17
 282,105 16.20 17.30 16.20 0 0 0
12/10/2021
16.90
 244,444 17 17.10 16.10 0 0 0
11/10/2021
16.90
 231,424 16.60 17.90 16.40 0 0 0
08/10/2021
16.60
 258,929 15.90 17.70 15.90 0 0 0
07/10/2021
16.20
 469,336 18.30 19.40 16 0 0 0
06/10/2021
17.70
 327,118 16.30 17.70 16.30 0 0 0
05/10/2021
16.10
 387,168 16 16.10 14.70 0 0 0
04/10/2021
14.70
 104,540 14.70 14.70 13.80 0 0 0
01/10/2021
13.40
 73,763 13 13.40 13 0 0 0
30/09/2021
12.20
 51,267 11.30 12.20 11.30 0 0 0
29/09/2021
11.10
 113,541 10.20 11.10 9.20 0 0 0
28/09/2021
10.10
 110,413 9.10 10.10 9.10 0 0 0
27/09/2021
9.20
 205,467 9.40 10.30 9.20 0 0 0
24/09/2021
9.40
 106,044 8.70 9.40 8.60 0 0 0
23/09/2021
8.70
 169,827 8.90 9.10 8.40 0 0 0
22/09/2021
8.30
 90,530 7.60 8.30 7.60 0 0 0
21/09/2021
7.60
 55,450 7.50 7.60 7 0 0 0
20/09/2021
7.60
 103,300 7.20 7.80 6.90 0 0 0
17/09/2021
7.60
 23,048 7.80 7.80 7.10 0 0 0
16/09/2021
7.10
 67,366 6.40 7.10 6.40 0 0 0
15/09/2021
6.50
 25,004 6.10 6.60 6 0 0 0
14/09/2021
6
 80,303 5.60 6 5.50 0 0 0
13/09/2021
5.50
 40,918 5.10 5.50 5.10 0 0 0
10/09/2021
5
 22,061 5.10 5.50 5 0 0 0
09/09/2021
5.10
 79,120 5.20 5.50 5 0 0 0
08/09/2021
5
 19,794 5.40 5.40 5 0 0 0
07/09/2021
5.20
 36,096 5.20 5.20 5 0 0 0
06/09/2021
5
 69,215 4.60 5 4.60 0 0 0
01/09/2021
4.60
 29,124 4.70 4.80 4.60 0 0 0
31/08/2021
4.50
 23,200 4.40 4.50 4.40 0 0 0
30/08/2021
4.40
 7,741 4.40 4.50 4.40 0 0 0
27/08/2021
4.40
 700 4.40 4.40 4.40 0 0 0
26/08/2021
4.30
 11,305 4.30 4.30 4.30 0 0 0
25/08/2021
4.40
 10,300 4.40 4.40 4.30 0 0 0
24/08/2021
4.50
 5,300 4.20 4.50 4.20 0 0 0
23/08/2021
4.50
 4,134 4.50 4.50 4.20 0 0 0
20/08/2021
4.40
 5,700 4.30 4.40 4.30 0 0 0
19/08/2021
4.50
 8,700 4.30 4.50 4.30 0 0 0
18/08/2021
4.50
 6,100 4.50 4.60 4.50 0 0 0
17/08/2021
4.50
 300 4.30 4.50 4.30 0 0 0
16/08/2021
4.50
 13,100 4.50 4.70 4.30 0 0 0
13/08/2021
4.50
 22,300 4.40 4.60 4.30 0 0 0
12/08/2021
4.60
 5,300 4.40 4.60 4.30 0 0 0
11/08/2021
4.60
 3,748 4.40 4.60 4.30 0 0 0
10/08/2021
4.30
 3,510 4.60 4.60 4.30 0 0 0
09/08/2021
4.60
 6,600 4.60 4.70 4.40 0 0 0
06/08/2021
4.60
 16,720 4.60 4.60 4.50 0 0 0
05/08/2021
4.60
 1,200 4.50 4.60 4.50 0 0 0
04/08/2021
4.50
 8,500 4.60 4.60 4.50 0 0 0
03/08/2021
4.60
 14,100 4.60 4.60 4.50 0 0 0
02/08/2021
4.80
 17,847 4.40 4.80 4.40 0 0 0
30/07/2021
4.50
 5,010 4.50 4.50 4.20 0 0 0

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