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
1.70
2
1.70
2 tháng
(2026-07-13) 		-0.30 -14.29% 2,111,400 0 0
1.70
2.10
1.70
3 tháng
(2026-06-11) 		-0.50 -21.74% 5,879,000 0 0
1.70
2.80
1.70
6 tháng
(2026-03-13) 		-0.20 -10% 9,921,800 0 0
1.50
2.80
1.70
12 tháng
(2025-09-15) 		-1.30 -41.94% 12,913,500 0 0
1.50
3.20
1.70
24 tháng
(2024-09-19) 		-3.70 -67.27% 31,124,138 0 0
1.50
6.30
1.70
36 tháng
(2023-09-25) 		-4.70 -72.31% 55,286,031 -1,073 0.0
1.50
7.50
1.70
60 tháng
(2021-10-05) 		-14.30 -88.82% 153,720,121 -2,870 -0.1
1.50
75.40
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2017
3
 7,400 2.90 3 2.90 0 0 0
20/12/2017
3
 5,600 2.90 3 2.90 0 0 0
19/12/2017
3
 1,600 2.90 3 2.90 0 0 0
18/12/2017
2.90
 12,800 3 3 2.90 0 0 0
15/12/2017
3.10
 23,710 3.10 3.20 3 0 0 0
14/12/2017
3.10
 100 3.10 3.10 3.10 0 0 0
13/12/2017
3.20
 4,000 3.10 3.20 2.90 0 0 0
12/12/2017
3.10
 21,200 3.10 3.10 3 0 0 0
11/12/2017
3.30
 700 3.10 3.30 3.10 0 0 0
08/12/2017
3.30
 9,715 3.10 3.30 3.10 0 0 0
07/12/2017
3.10
 3,281 3.30 3.30 3.10 0 0 0
06/12/2017
3.40
 5,800 3.10 3.40 3.10 0 0 0
05/12/2017
3.10
 13,800 3.10 3.10 3.10 0 0 0
04/12/2017
2.90
 23,230 3.10 3.10 2.90 0 1,920 0.0
01/12/2017
3.10
 6,100 3.30 3.30 3 0 0 0
30/11/2017
3.10
 63,540 3.20 3.30 2.90 0 0 0
29/11/2017
3.20
 24,100 3.30 3.40 3.20 0 0 0
28/11/2017
3.40
 38,300 3.30 3.50 3.10 0 0 0
27/11/2017
3.30
 86,700 3.60 3.60 3.30 0 0 0
24/11/2017
3.60
 86,900 3.70 4 3.60 0 0 0
23/11/2017
4
 12,900 3.80 4 3.80 0 0 0
22/11/2017
4.10
 43,312 4.40 4.40 4.10 0 0 0
21/11/2017
4.50
 18,100 4.70 4.80 4.10 0 0 0
20/11/2017
4.40
 24,456 4.50 4.50 4.20 0 0 0
17/11/2017
4.50
 51,300 4.90 4.90 4.50 0 0 0
16/11/2017
4.90
 4,020 4.90 4.90 4.90 0 0 0
15/11/2017
5
 56,092 5.80 5.80 5 0 0 0
14/11/2017
5.50
 9,916 5.60 5.90 5.40 0 0 0
13/11/2017
5.80
 70,620 5.90 5.90 5.70 0 0 0
10/11/2017
6
 54,730 5.90 6.10 5.90 0 0 0
09/11/2017
6.10
 82,400 6 6.20 5.80 0 0 0
08/11/2017
6
 63,060 5.90 6.20 5.90 0 0 0
07/11/2017
5.80
 155,312 5.50 5.80 5.40 0 0 0
06/11/2017
5.30
 135,696 4.90 5.30 4.90 0 0 0
03/11/2017
4.90
 56,300 5 5 4.80 0 0 0
02/11/2017
4.90
 48,700 5 5.10 4.90 0 0 0
01/11/2017
4.90
 327,412 4.90 5.10 4.80 0 0 0
31/10/2017
4.70
 190,260 4.60 5.10 4.60 0 0 0
30/10/2017
4.80
 48,800 4.50 4.90 4.40 0 0 0
27/10/2017
4.80
 71,900 4.80 4.90 4.80 0 0 0
26/10/2017
4.80
 3,891 4.60 4.80 4.50 0 0 0
25/10/2017
4.90
 28,100 4.80 4.90 4.80 0 0 0
24/10/2017
4.80
 51,400 4.70 5 4.60 0 0 0
23/10/2017
4.90
 90,800 5 5.10 4.90 0 0 0
20/10/2017
4.90
 48,100 4.80 5 4.80 0 0 0
19/10/2017
4.90
 118,953 4.70 5.10 4.60 0 0 0
18/10/2017
4.80
 33,450 4.60 4.80 4.60 0 0 0
17/10/2017
4.60
 22,732 4.20 4.60 4.20 0 0 0
16/10/2017
4.30
 26,993 4.30 4.40 4.30 0 0 0
13/10/2017
4.20
 15,300 4 4.20 4 0 0 0
12/10/2017
3.90
 16,314 4.30 4.40 3.70 0 0 0
11/10/2017
4
 17,400 4.10 4.10 4 0 0 0
10/10/2017
4.20
 8,110 4.10 4.20 4.10 0 0 0
09/10/2017
4.30
 24,326 4.10 4.30 4.10 0 0 0
06/10/2017
4.40
 2,300 4.10 4.40 4.10 0 0 0
05/10/2017
4.30
 698 4 4.30 4 0 0 0
04/10/2017
4.40
 100 4.40 4.40 4.40 0 0 0
03/10/2017
4.40
 16,414 4.10 4.40 4.10 0 0 0
02/10/2017
4.40
 9,236 4.30 4.40 4.30 0 0 0
29/09/2017
4.40
 4,400 4.10 4.40 4.10 0 0 0
28/09/2017
4.50
 100 4.50 4.50 4.50 0 0 0
27/09/2017
4.50
 1,160 4.20 4.50 4.20 0 0 0
26/09/2017
4.50
 165 4.50 4.50 4.50 0 0 0
25/09/2017
4.50
 8,176 4.50 4.50 4.50 0 0 0
22/09/2017
4.60
 1,523 4.60 4.60 4.60 0 0 0
21/09/2017
4.60
 1,033 4.60 4.60 4.60 0 0 0
20/09/2017
4.60
 37,300 4.40 4.60 4.20 0 0 0
19/09/2017
4.50
 22,029 4.40 4.50 4.40 0 0 0
18/09/2017
4.40
 3,533 4.10 4.40 4.10 0 0 0
15/09/2017
4.40
 15,700 4.40 4.40 4.40 0 0 0
14/09/2017
4.40
 26,900 4.40 4.40 4.40 0 0 0
13/09/2017
4.40
 45,727 4.50 4.50 4.10 0 0 0
12/09/2017
4.50
 12,850 4.50 4.50 4.50 0 0 0
11/09/2017
4.60
 200 4.60 4.60 4.60 0 0 0
08/09/2017
4.60
 29,400 4.50 4.70 4.50 0 0 0
07/09/2017
4.60
 21,272 4.50 4.60 4.50 0 0 0
06/09/2017
4.60
 4,200 4.70 4.70 4.60 0 0 0
05/09/2017
4.70
 7,200 4.50 4.70 4.50 0 0 0
01/09/2017
4.60
 16,181 4.80 4.80 4.50 0 0 0
31/08/2017
4.60
 114,800 4.60 4.60 4.10 0 0 0
30/08/2017
4.50
 61,624 4.50 4.50 4.40 0 0 0
29/08/2017
4.50
 70,455 4.20 4.50 4.10 0 0 0
28/08/2017
4.30
 20,000 4.20 4.30 4.20 0 0 0
25/08/2017
4.20
 69,476 3.90 4.20 3.60 0 0 0
24/08/2017
3.90
 14,124 3.90 3.90 3.80 0 0 0
23/08/2017
3.70
 2,400 3.90 3.90 3.70 0 0 0
22/08/2017
4
 36,300 3.90 4 3.90 0 0 0
21/08/2017
3.90
 123,100 3.60 3.90 3.60 0 0 0
18/08/2017
3.60
 106,400 3.90 3.90 3.60 0 0 0
17/08/2017
4
 26,596 3.90 4 3.90 0 596 0.0
16/08/2017
3.90
 93,212 3.90 4 3.90 0 400 0.0
15/08/2017
3.90
 31,000 3.90 4 3.90 0 0 0
14/08/2017
3.90
 2,188 3.70 3.90 3.70 0 0 0
11/08/2017
3.80
 8,500 3.80 3.80 3.80 0 0 0
10/08/2017
3.80
 15,000 3.90 3.90 3.80 0 0 0
09/08/2017
4
 15,053 3.80 4 3.80 0 0 0
08/08/2017
3.80
 6,000 3.80 3.80 3.80 0 0 0
07/08/2017
3.80
 24,900 3.80 3.80 3.70 0 0 0
04/08/2017
4.10
 27,200 4 4.10 3.80 0 0 0
03/08/2017
4.10
 55,533 4.50 4.50 3.80 0 0 0

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