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)
04/08/2015
8.51
 1,900 8.51 9.27 8.51 0 0 0
03/08/2015
9.36
 47,700 9.19 9.36 9.19 0 0 0
31/07/2015
9.10
 55,824 8.85 9.27 8.68 0 0 0
30/07/2015
8.68
 29,000 9.02 9.02 8.51 0 0 0
29/07/2015
8.85
 29,400 8.51 8.85 8.51 0 11 0.0
28/07/2015
8.25
 30,022 8.68 8.68 8.25 0 0 0
27/07/2015
8.68
 1,900 8.68 8.68 8.68 0 0 0
24/07/2015
8.68
 15,900 8.68 8.68 8.59 0 400 0.0
23/07/2015
8.68
 29,300 8.68 8.68 8.68 0 0 0
22/07/2015
8.85
 51,000 8.68 8.85 8.51 0 0 0
21/07/2015
8.85
 626 9.36 9.36 8.76 0 0 0
20/07/2015
8.68
 300 9.10 9.10 7.91 0 100 0.0
17/07/2015
8.68
 12,200 9.19 9.19 8.34 0 0 0
16/07/2015
8.68
 1,000 8.68 8.68 8.68 0 0 0
15/07/2015
8.68
 5,000 8.68 8.68 8.68 0 0 0
14/07/2015
8.68
 4,372 8.76 8.76 8.68 0 0 0
13/07/2015
8.76
 1,200 8.51 9.10 8.51 0 0 0
10/07/2015
8.85
 2,200 8.85 8.85 8.85 0 0 0
09/07/2015
9.10
 70,200 8.85 9.10 8.59 0 0 0
08/07/2015
8.93
 51,500 8.68 9.10 8.68 0 0 0
07/07/2015
8.93
 110 8.93 8.93 8.93 0 0 0
06/07/2015
8.85
 6,900 9.19 9.19 8.68 0 0 0
03/07/2015
9.10
 522,902 8.68 9.10 8.68 0 0 0
02/07/2015
8.93
 22,000 8.68 9.02 8.68 0 0 0
01/07/2015
8.85
 6,600 8.85 8.85 8.59 0 0 0
30/06/2015
8.85
 15,000 8.51 9.02 8.51 0 0 0
29/06/2015
9.02
 2,300 8.93 9.02 8.93 0 0 0
26/06/2015
9.36
 2,080 8.85 9.36 8.85 0 0 0
25/06/2015
9.10
 1,100 8.85 9.10 8.85 0 0 0
24/06/2015
9.10
 100 9.10 9.10 9.10 0 0 0
23/06/2015
9.02
 3,200 9.02 9.02 9.02 0 0 0
22/06/2015
8.85
 200 9.10 9.10 8.85 0 0 0
19/06/2015
9.10
 6,800 9.10 9.10 9.02 0 0 0
18/06/2015
9.19
 4,020 9.19 9.19 9.19 0 0 0
17/06/2015
9.36
 9,500 9.19 9.36 9.19 0 0 0
16/06/2015
9.19
 5,800 9.36 9.61 9.19 0 19 0.0
15/06/2015
9.19
 4,000 9.19 9.19 9.19 0 0 0
12/06/2015
9.36
 55,400 9.36 9.36 9.27 0 4,100 0.0
11/06/2015
9.36
 18,100 9.27 9.36 9.19 0 0 0
10/06/2015
9.27
 57,000 9.53 9.53 9.27 0 0 0
09/06/2015
9.53
 23,600 9.10 9.53 9.02 0 0 0
08/06/2015
9.02
 56,000 9.36 9.36 9.02 0 0 0
05/06/2015
9.27
 33,200 9.36 9.44 9.27 0 0 0
04/06/2015
9.36
 33,000 9.27 9.61 9.27 0 0 0
03/06/2015
9.19
 31,600 8.93 9.27 8.93 0 0 0
02/06/2015
9.27
 34,600 9.27 9.44 9.27 0 0 0
01/06/2015
9.19
 44,100 8.93 9.36 8.93 0 200 0.0
29/05/2015
8.85
 62,600 9.53 9.53 8.85 0 800 0.0
28/05/2015
9.70
 27,600 9.19 9.70 9.19 0 0 0
27/05/2015
9.79
 400 9.79 9.79 9.79 0 0 0
26/05/2015
9.61
 110,800 9.79 10.55 9.61 0 0 0
25/05/2015
9.70
 103,638 8.93 9.70 8.93 0 0 0
22/05/2015
8.85
 5,200 8.76 8.85 8.76 0 0 0
21/05/2015
8.76
 46,500 8.76 8.85 8.76 0 0 0
20/05/2015
8.59
 75,126 8.51 8.85 8.51 0 0 0
19/05/2015
8.51
 50,474 8.59 8.59 8.34 0 0 0
18/05/2015
8.51
 23,210 8.68 8.68 8.51 0 0 0
15/05/2015
8.85
 93,100 8.76 8.93 8.68 0 0 0
14/05/2015
8.68
 34,960 8.59 9.02 8.51 0 0 0
13/05/2015
8.76
 32,290 8.76 8.85 8.68 0 0 0
12/05/2015
9.10
 16,300 9.02 9.10 8.76 0 0 0
11/05/2015
9.19
 6,810 8.76 9.36 8.68 0 0 0
08/05/2015
9.02
 26,910 8.51 9.10 8.51 0 0 0
07/05/2015
8.85
 958,700 8.85 8.93 8.68 0 0 0
06/05/2015
8.93
 11,672 8.51 8.93 8.51 0 0 0
05/05/2015
9.02
 43,730 8.34 9.02 8.25 0 0 0
04/05/2015
8.42
 125,920 9.19 9.19 8.42 0 0 0
27/04/2015
9.36
 34,400 9.53 9.53 9.36 0 0 0
24/04/2015
9.70
 560,500 9.36 9.70 9.36 0 0 0
23/04/2015
9.61
 87,120 9.79 9.79 9.53 0 0 0
22/04/2015
9.79
 88,338 9.44 9.96 9.44 0 21 0.0
21/04/2015
9.44
 72,272 9.36 9.61 9.36 0 0 0
20/04/2015
9.44
 75,100 9.36 9.61 9.36 0 0 0
17/04/2015
9.79
 95,000 9.79 9.87 9.36 0 0 0
16/04/2015
9.87
 1,162,200 9.19 9.87 9.19 0 0 0
15/04/2015
9.53
 623,300 9.61 9.70 9.36 0 0 0
14/04/2015
9.53
 93,400 9.19 9.96 9.19 0 0 0
13/04/2015
9.36
 241,558 10.13 10.13 9.36 0 0 0
10/04/2015
10.30
 66,710 9.79 10.64 9.70 0 1,700 0.0
09/04/2015
9.87
 98,911 10.55 10.55 9.36 0 0 0
08/04/2015
9.61
 396,880 9.61 9.70 9.44 0 0 0
07/04/2015
8.85
 118,810 8.25 8.85 8.25 0 0 0
06/04/2015
8.08
 134,800 7.83 8.34 7.74 0 0 0
03/04/2015
7.83
 65,800 8.08 8.17 7.83 0 0 0
02/04/2015
7.74
 2,000 7.74 7.74 7.74 0 0 0
01/04/2015
7.74
 62,200 8.08 8.08 7.66 0 0 0
31/03/2015
8.00
 56,200 8.00 8.17 8.00 0 0 0
30/03/2015
7.91
 27,100 7.74 8.17 7.74 0 0 0
27/03/2015
8.17
 46,000 8.51 8.51 8.17 0 0 0
26/03/2015
8.25
 22,200 7.83 8.34 7.83 0 0 0
25/03/2015
8.08
 1,500 8.17 8.17 8.08 0 1,000 0.0
24/03/2015
8.08
 43,900 8.25 8.42 7.83 0 2,000 0.0
23/03/2015
8.34
 114,071 8.25 8.51 8.17 0 2,000 0.0
20/03/2015
8.42
 2,100 8.08 8.42 8.08 0 2,000 0.0
19/03/2015
8.42
 42,100 8.51 8.51 8.34 0 2,000 0.0
18/03/2015
8.42
 179,682 7.57 8.42 7.57 0 900 0.0
17/03/2015
7.66
 13,000 7.66 7.66 7.57 0 0 0
16/03/2015
7.57
 4,400 7.49 7.83 7.49 0 0 0
13/03/2015
7.83
 24,900 7.66 7.91 7.66 0 0 0
12/03/2015
7.57
 60,004 7.40 7.57 7.40 0 0 0

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