CTCP Simco Sông Đà (sda)

2.50
-0.20
(-7.41%)
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
(2025-10-08) 		-0.30 -10% 577,500 0 0
2.50
3
2.50
2 tháng
(2025-09-08) 		-0.50 -15.63% 1,483,500 0 0
2.50
3.20
2.50
3 tháng
(2025-08-11) 		-0.80 -22.86% 2,431,500 0 0
2.50
3.50
2.50
6 tháng
(2025-05-12) 		-1.80 -40% 6,913,300 0 0
2.50
4.50
2.50
12 tháng
(2024-11-12) 		-2.40 -47.06% 18,232,543 0 0
2.50
6.30
2.50
24 tháng
(2023-11-20) 		-3 -52.63% 40,227,431 -1,073 -0.0
2.50
7.50
2.50
36 tháng
(2022-11-23) 		-4 -59.70% 79,584,708 -1,073 -0.0
2.50
10.50
2.50
60 tháng
(2020-12-03) 		-1.80 -40% 150,061,852 -2,918 -0.1
2.50
75.40
2.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2009
26.59
 129,500 28.87 28.87 26.59 0 0 0
28/10/2009
28.87
 255,900 27.35 29.07 25.43 0 0 0
27/10/2009
27.35
 204,600 28.51 28.51 27.15 0 0 0
26/10/2009
28.51
 138,600 30.24 30.34 28.51 100 0 0
23/10/2009
30.24
 248,400 32.26 33.22 30.24 0 0 0
22/10/2009
32.26
 400,300 34.44 34.44 32.26 0 0 0
21/10/2009
34.44
 262,000 35.71 36.21 33.68 0 0 0
20/10/2009
35.71
 242,000 36.47 37.99 34.95 0 0 0
19/10/2009
36.47
 500,100 35.71 38.24 33.28 0 1,500 0
16/10/2009
35.71
 197,000 37.23 37.23 35.71 4,100 0 0
15/10/2009
37.23
 616,000 36.62 39.00 36.97 0 0 0
14/10/2009
36.62
 605,900 34.24 36.62 34.95 0 2,900 0
13/10/2009
34.24
 268,000 32.01 34.24 34.24 0 0 0
12/10/2009
32.01
 21,600 29.93 32.01 32.01 0 0 0
09/10/2009
29.93
 194,100 29.38 29.93 29.88 0 0 0
08/10/2009
29.38
 545,900 28.51 29.53 26.84 0 0 0
07/10/2009
28.51
 586,000 26.69 28.51 25.32 1,500 0 0
06/10/2009
26.69
 405,400 24.97 26.69 26.34 0 10,100 0
05/10/2009: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2009
24.97
 457,700 25.07 25.07 24.56 2,000 0 0
02/10/2009
25.07
 480,600 23.73 25.27 21.99 0 3,300 0
01/10/2009
23.73
 596,700 22.49 23.73 22.34 0 0 0
30/09/2009
22.49
 566,100 21.10 22.49 20.85 0 0 0
29/09/2009
21.10
 148,600 21.20 22.84 20.60 0 0 0
28/09/2009
21.20
 256,600 20.30 21.45 20.85 0 0 0
25/09/2009
20.30
 437,300 18.77 20.30 18.57 15,000 2,000 0
24/09/2009
18.77
 195,800 19.26 20.35 18.77 100 4,800 0
23/09/2009
19.26
 443,100 18.96 20.16 19.11 15,000 0 0
22/09/2009
18.96
 253,600 18.57 19.36 17.77 0 0 0
21/09/2009
18.57
 315,800 17.47 18.57 17.92 6,800 0 0
18/09/2009
17.47
 88,100 17.03 17.62 17.03 0 0 0
17/09/2009
17.03
 53,800 17.38 17.38 16.78 0 0 0
16/09/2009
17.38
 109,700 18.12 18.37 17.33 0 0 0
15/09/2009
18.12
 181,500 17.57 18.52 17.57 15,000 0 0
14/09/2009
17.57
 261,300 16.43 17.57 16.63 0 200 0
11/09/2009
16.43
 40,200 16.38 16.78 16.23 0 0 0
10/09/2009
16.38
 82,300 16.23 16.38 15.94 0 0 0
09/09/2009
16.23
 66,400 16.63 16.63 15.94 0 0 0
08/09/2009
16.63
 48,800 16.13 16.63 16.18 0 0 0
07/09/2009
16.13
 55,400 16.38 16.63 15.49 0 0 0
04/09/2009
16.38
 149,500 17.23 17.38 16.18 0 0 0
03/09/2009
17.23
 121,500 18.07 18.12 17.13 1,000 0 0
01/09/2009
18.07
 139,500 18.12 19.11 17.87 0 0 0
31/08/2009
18.12
 123,300 17.08 18.12 17.38 0 0 0
28/08/2009
17.08
 329,100 16.04 17.08 16.33 0 0 0
27/08/2009
16.04
 69,400 16.08 16.18 15.64 2,000 0 0
26/08/2009
16.08
 91,600 15.89 16.43 15.89 0 0 0
25/08/2009
15.89
 37,900 16.33 16.38 15.69 0 0 0
24/08/2009
16.33
 135,600 15.59 16.33 15.94 0 0 0
21/08/2009
15.59
 177,400 15.24 16.23 15.19 0 0 0
20/08/2009
15.24
 69,500 15.04 15.39 15.14 0 0 0
19/08/2009
15.04
 56,700 14.99 15.39 14.89 0 0 0
18/08/2009
14.99
 48,900 14.99 14.99 14.40 0 0 0
17/08/2009
14.99
 59,700 15.09 15.49 14.40 0 0 0
14/08/2009
15.09
 62,700 15.04 15.14 14.60 0 0 0
13/08/2009
15.04
 68,300 15.89 16.83 14.89 0 0 0
12/08/2009
15.89
 209,600 15.29 16.04 15.39 0 0 0
11/08/2009
15.29
 117,600 14.40 15.29 14.40 0 0 0
10/08/2009
14.40
 80,300 13.95 14.55 14.15 0 0 0
07/08/2009
13.95
 14,500 13.85 14.05 13.40 0 0 0
06/08/2009
13.85
 51,700 13.90 14.30 13.65 0 0 0
05/08/2009
13.90
 25,600 14.15 14.15 13.65 0 0 0
04/08/2009
14.15
 44,700 13.80 14.20 13.80 0 0 0
03/08/2009
13.80
 16,400 14.20 14.35 13.75 0 0 0
31/07/2009
14.20
 53,200 13.26 14.20 13.85 0 0 0
30/07/2009
13.26
 11,400 13.90 13.90 13.21 0 0 0
29/07/2009
13.90
 67,200 13.80 14.15 13.55 1,300 0 0
28/07/2009
13.80
 65,000 14.69 14.89 13.65 1,500 0 0
27/07/2009
14.69
 66,700 14.10 15.04 14.10 1,700 0 0
24/07/2009
14.10
 25,700 13.65 14.10 14.05 0 0 0
23/07/2009
13.65
 48,800 12.96 13.90 12.41 0 0 0
22/07/2009
12.96
 15,800 13.01 13.26 12.91 500 0 0
21/07/2009
13.01
 27,800 12.91 13.16 12.76 0 0 0
20/07/2009
12.91
 16,900 13.06 13.21 12.66 0 0 0
17/07/2009
13.06
 19,000 13.55 13.70 13.06 0 300 0
16/07/2009
13.55
 38,000 13.06 14.10 13.40 0 0 0
15/07/2009
13.06
 14,900 13.01 13.40 13.06 2,000 0 0
14/07/2009
13.01
 49,900 13.35 13.35 12.86 2,000 0 0
13/07/2009
13.35
 34,500 13.70 13.70 13.06 0 0 0
10/07/2009
13.70
 45,600 14.20 14.65 13.60 1,000 0 0
09/07/2009
14.20
 103,500 13.30 14.20 13.30 0 0 0
08/07/2009
13.30
 38,300 13.60 13.60 12.76 0 0 0
07/07/2009
13.60
 56,200 13.40 14.20 13.21 0 0 0
06/07/2009
13.40
 11,700 12.91 13.40 13.01 0 0 0
03/07/2009
12.91
 19,300 12.86 12.91 11.91 0 0 0
02/07/2009
12.86
 88,500 12.66 13.35 12.01 0 0 0
01/07/2009
12.66
 67,700 13.50 13.50 12.66 0 0 0
30/06/2009
13.50
 39,500 14.15 14.65 13.35 0 0 0
29/06/2009
14.15
 28,700 14.69 14.89 14.15 0 0 0
26/06/2009
14.69
 27,500 14.65 15.29 14.15 0 0 0
25/06/2009
14.65
 88,300 15.29 15.89 14.00 0 0 0
24/06/2009
15.29
 58,300 14.30 15.29 13.40 0 0 0
23/06/2009
14.30
 50,800 15.34 15.34 14.30 0 4,500 0
22/06/2009
15.34
 22,000 16.18 16.18 15.34 0 0 0
19/06/2009
16.18
 68,700 16.23 17.33 15.69 0 0 0
18/06/2009
16.23
 35,800 15.99 16.23 16.13 0 0 0
17/06/2009
15.99
 211,500 15.99 16.04 14.89 0 100 0
16/06/2009
15.99
 30,400 17.18 17.18 15.99 0 0 0
15/06/2009
17.18
 97,000 17.82 17.82 17.18 0 0 0
12/06/2009
17.82
 202,800 18.86 19.36 17.62 1,300 1,200 0
11/06/2009
18.86
 373,200 18.86 18.96 17.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |