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)
19/05/2020
2.30
 7,025 2.50 2.50 2.30 0 0 0
18/05/2020
2.50
 0 2.50 2.50 2.50 0 0 0
15/05/2020
2.50
 900 2.50 2.50 2.50 0 0 0
14/05/2020
2.50
 500 2.40 2.50 2.50 0 0 0
13/05/2020
2.40
 30,162 2.30 2.40 2.10 0 0 0
12/05/2020
2.30
 18,200 2.50 2.50 2.30 0 0 0
11/05/2020
2.50
 9,800 2.60 2.60 2.40 0 0 0
08/05/2020
2.60
 40,330 2.40 2.60 2.30 0 0 0
07/05/2020
2.40
 5,000 2.20 2.40 2.10 0 0 0
06/05/2020
2.20
 6,500 2 2.20 2.20 0 0 0
05/05/2020
2
 37,400 1.90 2 1.90 0 0 0
04/05/2020
1.90
 10,200 1.80 1.90 1.90 0 0 0
29/04/2020
1.80
 0 1.80 1.80 1.80 0 0 0
28/04/2020
1.80
 0 1.80 1.80 1.80 0 0 0
27/04/2020
1.80
 0 1.80 1.80 1.80 0 0 0
24/04/2020
1.80
 67,000 1.70 1.80 1.70 0 0 0
23/04/2020
1.70
 0 1.70 1.70 1.70 0 0 0
22/04/2020
1.70
 0 1.70 1.70 1.70 0 0 0
21/04/2020
1.70
 0 1.70 1.70 1.70 0 0 0
20/04/2020
1.70
 0 1.70 1.70 1.70 0 0 0
17/04/2020
1.70
 54,000 1.80 1.90 1.70 0 0 0
16/04/2020
1.80
 0 1.80 1.80 1.80 0 0 0
15/04/2020
1.80
 0 1.80 1.80 1.80 0 0 0
14/04/2020
1.80
 0 1.80 1.80 1.80 0 0 0
13/04/2020
1.80
 0 1.80 1.80 1.80 0 0 0
10/04/2020
1.80
 12,100 1.90 1.90 1.80 0 0 0
09/04/2020
1.90
 0 1.90 1.90 1.90 0 0 0
08/04/2020
1.90
 0 1.90 1.90 1.90 0 0 0
07/04/2020
1.90
 196,300 2.10 2.10 1.90 0 0 0
06/04/2020
2.10
 53,700 2.30 2.30 2.10 0 0 0
03/04/2020
2.30
 200 2.10 2.30 2.30 0 0 0
01/04/2020
2.10
 100 2.10 2.10 2.10 0 0 0
31/03/2020
2.10
 200 2.30 2.30 2.10 0 0 0
30/03/2020
2.30
 30 2.30 2.30 2.30 0 0 0
27/03/2020
2.30
 0 2.30 2.30 2.30 0 0 0
26/03/2020
2.30
 1,500 2.10 2.30 1.90 0 0 0
25/03/2020
2.10
 100 2 2.10 2.10 0 0 0
24/03/2020
2
 100 1.90 2 2 0 0 0
23/03/2020
1.90
 500 2.10 2.30 1.90 0 0 0
20/03/2020
2.10
 112,100 2.20 2.20 2 0 0 0
19/03/2020
2.20
 3,700 2.40 2.40 2.20 0 100 -0.0
18/03/2020
2.40
 13,400 2.40 2.40 2.20 0 0 0
17/03/2020
2.40
 4,945 2.20 2.40 2 0 0 0
16/03/2020
2.20
 200 2 2.20 2 0 0 0
13/03/2020
2
 3,230 1.90 2 1.80 0 200 -0.0
12/03/2020
1.90
 12,000 1.80 1.90 1.70 0 400 -0.0
11/03/2020
1.80
 4,560 1.90 1.90 1.80 0 0 0
10/03/2020
1.90
 29,601 2 2.10 1.80 0 100 -0.0
09/03/2020
2
 29,800 2.20 2.20 2 0 0 0
06/03/2020
2.20
 5,153 2.20 2.20 2.10 0 0 0
05/03/2020
2.20
 2,200 2.40 2.40 2.20 0 0 0
04/03/2020
2.40
 1,500 2.60 2.60 2.40 0 0 0
03/03/2020
2.60
 12,100 2.70 2.70 2.50 0 0 0
02/03/2020
2.70
 4,400 3 3 2.70 0 0 0
28/02/2020
3
 2,000 3.30 3.30 3 0 0 0
27/02/2020
3.30
 200 3.60 3.60 3.30 0 0 0
26/02/2020
3.60
 100 3.60 3.60 3.60 0 0 0
25/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
24/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
21/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
20/02/2020
3.60
 0 3.60 3.60 3.60 0 0 0
19/02/2020
3.60
 100 3.50 3.60 3.60 0 0 0
18/02/2020
3.50
 100 3.50 3.50 3.50 0 0 0
17/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
14/02/2020
3.50
 100 3.50 3.50 3.50 0 0 0
13/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
12/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
11/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
10/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
07/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
06/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
05/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
04/02/2020
3.50
 100 3.50 3.50 3.50 0 0 0
03/02/2020
3.50
 0 3.50 3.50 3.50 0 0 0
31/01/2020
3.50
 200 3.80 3.80 3.50 0 0 0
30/01/2020
3.80
 100 3.70 3.80 3.80 0 0 0
22/01/2020
3.70
 100 3.70 3.70 3.70 0 0 0
21/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
20/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
17/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
16/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
15/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
14/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
13/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
10/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
09/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
08/01/2020
3.70
 0 3.70 3.70 3.70 0 0 0
07/01/2020
3.70
 100 3.40 3.70 3.70 0 0 0
06/01/2020
3.40
 0 3.40 3.40 3.40 0 0 0
03/01/2020
3.40
 100 3.30 3.40 3.40 0 0 0
02/01/2020
3.30
 0 3.30 3.30 3.30 0 0 0
31/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
30/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
27/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
26/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
25/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
24/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
23/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
20/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0
19/12/2019
3.30
 0 3.30 3.30 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |