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)
30/07/2019
2.90
 0 2.90 2.90 2.90 0 0 0
29/07/2019
2.90
 0 2.90 2.90 2.90 0 0 0
26/07/2019
2.90
 0 2.90 2.90 2.90 0 0 0
25/07/2019
2.90
 0 2.90 2.90 2.90 0 0 0
24/07/2019
2.90
 0 2.90 2.90 2.90 0 0 0
23/07/2019
2.90
 100 2.80 2.90 2.90 0 0 0
22/07/2019
2.80
 200 2.60 2.80 2.40 0 0 0
19/07/2019
2.60
 1,000 2.70 2.70 2.60 0 0 0
18/07/2019
2.70
 200 2.60 2.70 2.70 0 0 0
17/07/2019
2.60
 0 2.60 2.60 2.60 0 0 0
16/07/2019
2.60
 300 2.40 2.60 2.40 0 0 0
15/07/2019
2.40
 1,800 2.40 2.40 2.30 0 0 0
12/07/2019
2.40
 600 2.40 2.50 2.40 0 0 0
11/07/2019
2.40
 300 2.40 2.40 2.40 0 0 0
10/07/2019
2.40
 0 2.40 2.40 2.40 0 0 0
09/07/2019
2.40
 7,200 2.60 2.60 2.40 0 0 0
08/07/2019
2.60
 11,900 2.60 2.60 2.40 0 0 0
05/07/2019
2.60
 0 2.60 2.60 2.60 0 0 0
04/07/2019
2.60
 9,700 2.60 2.70 2.40 0 0 0
03/07/2019
2.60
 0 2.60 2.60 2.60 0 0 0
02/07/2019
2.60
 0 2.60 2.60 2.60 0 0 0
01/07/2019
2.60
 1,000 2.80 2.80 2.60 0 0 0
28/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
27/06/2019
2.80
 100 2.60 2.80 2.80 0 0 0
26/06/2019
2.60
 1,200 2.50 2.60 2.30 0 0 0
25/06/2019
2.50
 30,500 2.60 2.60 2.50 0 0 0
24/06/2019
2.60
 0 2.60 2.60 2.60 0 0 0
21/06/2019
2.60
 12 2.60 2.60 2.60 0 0 0
20/06/2019
2.60
 100 2.60 2.60 2.60 0 0 0
19/06/2019
2.60
 100 2.80 2.80 2.60 0 0 0
18/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
17/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
14/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
13/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
12/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
11/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
10/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
07/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
06/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
05/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
04/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
03/06/2019
2.80
 0 2.80 2.80 2.80 0 0 0
31/05/2019
2.80
 100 2.60 2.80 2.80 0 0 0
30/05/2019
2.60
 108 2.80 2.80 2.60 0 0 0
29/05/2019
2.80
 0 2.80 2.80 2.80 0 0 0
28/05/2019
2.80
 0 2.80 2.80 2.80 0 0 0
27/05/2019
2.80
 0 2.80 2.80 2.80 0 0 0
24/05/2019
2.80
 0 2.80 2.80 2.80 0 0 0
23/05/2019
2.80
 0 2.80 2.80 2.80 0 0 0
22/05/2019
2.80
 113 2.70 2.80 2.80 0 0 0
21/05/2019
2.70
 100 2.50 2.70 2.70 0 0 0
20/05/2019
2.50
 5,300 2.70 2.70 2.50 0 0 0
17/05/2019
2.70
 1,060 2.60 2.70 2.40 0 0 0
16/05/2019
2.60
 600 2.80 2.80 2.60 0 0 0
15/05/2019
2.80
 200 2.60 2.80 2.40 0 0 0
14/05/2019
2.60
 3,700 2.70 2.70 2.50 0 0 0
13/05/2019
2.70
 7,384 2.80 2.80 2.60 0 0 0
10/05/2019
2.80
 108,541 2.90 2.90 2.80 0 0 0
09/05/2019
2.90
 0 2.90 2.90 2.90 0 0 0
08/05/2019
2.90
 123 2.90 2.90 2.90 0 0 0
07/05/2019
2.90
 200 2.90 2.90 2.90 0 0 0
06/05/2019
2.90
 60 2.90 2.90 2.90 0 0 0
03/05/2019
2.90
 1,200 2.80 2.90 2.80 0 0 0
02/05/2019
2.80
 400 2.80 2.80 2.80 0 0 0
26/04/2019
2.80
 0 2.80 2.80 2.80 0 0 0
25/04/2019
2.80
 1,008 2.80 2.80 2.80 0 0 0
24/04/2019
2.80
 3,757 2.70 2.90 2.70 0 0 0
23/04/2019
2.70
 10,300 2.50 2.70 2.70 0 0 0
22/04/2019
2.50
 5,910 2.60 2.60 2.40 0 0 0
19/04/2019
2.60
 1,400 2.80 2.80 2.60 0 0 0
18/04/2019
2.80
 0 2.80 2.80 2.80 0 0 0
17/04/2019
2.80
 228,300 3.10 3.10 2.80 0 0 0
16/04/2019
3.10
 28,000 3.20 3.30 2.90 0 0 0
12/04/2019
3.20
 13,600 3 3.20 3.20 0 0 0
11/04/2019
3
 1,155 2.80 3 2.80 0 0 0
10/04/2019
2.80
 8,600 2.60 2.80 2.60 0 0 0
09/04/2019
2.60
 2,333 2.60 2.60 2.60 0 0 0
08/04/2019
2.60
 25,800 2.50 2.60 2.30 0 0 0
05/04/2019
2.50
 11,906 2.50 2.50 2.30 0 0 0
04/04/2019
2.50
 7,100 2.70 2.70 2.50 0 0 0
03/04/2019
2.70
 12,945 2.70 2.70 2.50 0 0 0
02/04/2019
2.70
 6,899 2.90 3.10 2.70 0 0 0
01/04/2019
2.90
 2,400 3.20 3.20 2.90 0 0 0
29/03/2019
3.20
 100 3.50 3.50 3.20 0 0 0
28/03/2019
3.50
 0 3.50 3.50 3.50 0 0 0
27/03/2019
3.50
 600 3.50 3.50 3.20 0 0 0
26/03/2019
3.50
 100 3.80 3.80 3.50 0 0 0
25/03/2019
3.80
 100 3.50 3.80 3.80 0 0 0
22/03/2019
3.50
 600 3.80 3.80 3.50 0 0 0
21/03/2019
3.80
 0 3.80 3.80 3.80 0 0 0
20/03/2019
3.80
 200 4.20 4.20 3.80 0 0 0
19/03/2019
4.20
 100 4.60 4.60 4.20 0 0 0
18/03/2019
4.60
 0 4.60 4.60 4.60 0 0 0
15/03/2019
4.60
 0 4.60 4.60 4.60 0 0 0
14/03/2019
4.60
 0 4.60 4.60 4.60 0 0 0
13/03/2019
4.60
 200 5.10 5.60 4.60 0 0 0
12/03/2019
5.10
 0 5.10 5.10 5.10 0 0 0
11/03/2019
5.10
 0 5.10 5.10 5.10 0 0 0
08/03/2019
5.10
 0 5.10 5.10 5.10 0 0 0
07/03/2019
5.10
 0 5.10 5.10 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |