CTCP Simco Sông Đà (sda)

4.50
0.10
(2.27%)
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
(2025-04-16) 		0.10 2.33% 1,646,600 0 0
4.30
4.70
4.50
2 tháng
(2025-03-17) 		-0.90 -16.98% 4,928,400 0 0
4
5.30
4.50
3 tháng
(2025-02-17) 		-0.40 -8.33% 9,523,400 0 0
4
6.30
4.50
6 tháng
(2024-11-18) 		-0.60 -12% 11,595,927 0 0
4
6.30
4.50
12 tháng
(2024-05-21) 		-1.60 -26.67% 24,026,145 0 0
4
7.50
4.50
24 tháng
(2023-05-29) 		-3.40 -43.59% 63,130,363 -1,073 -0.0
4
10.50
4.50
36 tháng
(2022-06-01) 		-18.50 -80.79% 94,507,190 -1,097 -0.0
4
22.90
4.50
60 tháng
(2020-06-11) 		1.40 46.67% 145,187,070 -3,618 -0.1
3
75.40
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/02/2008
42.33
 31,900 45.55 46.08 42.33 0 0 0
20/02/2008
45.55
 36,400 49.49 50.20 45.11 0 0 0
19/02/2008
49.49
 38,500 49.87 51.55 47.28 0 600 0
18/02/2008
49.87
 45,500 52.49 52.49 48.74 0 0 0
15/02/2008
52.49
 19,700 53.24 53.24 51.74 0 0 0
14/02/2008
53.24
 23,500 52.87 55.49 52.49 0 0 0
13/02/2008
52.87
 40,100 55.12 55.49 52.49 0 0 0
12/02/2008
55.12
 26,300 57.74 57.74 54.74 0 0 0
01/02/2008
57.74
 44,300 56.99 59.24 56.99 0 0 0
31/01/2008
56.99
 45,200 57.89 61.11 53.99 0 0 0
30/01/2008
57.89
 88,500 52.49 57.89 54.37 0 0 0
29/01/2008
52.49
 64,700 51.37 55.49 51.29 200 0 0
28/01/2008
51.37
 22,400 51.37 52.30 50.84 0 0 0
25/01/2008
51.37
 27,500 50.80 52.30 50.84 0 0 0
24/01/2008
50.80
 50,700 52.15 53.62 49.87 0 0 0
23/01/2008
52.15
 53,700 52.72 52.72 50.05 0 1,400 0
22/01/2008
52.72
 48,500 54.29 54.29 51.74 0 0 0
21/01/2008
54.29
 26,500 55.12 55.12 52.49 0 0 0
18/01/2008
55.12
 64,300 52.87 56.62 51.40 0 0 0
17/01/2008
52.87
 94,900 52.15 56.99 47.99 300 0 0
16/01/2008
52.15
 45,400 47.62 52.15 48.78 0 0 0
15/01/2008
47.62
 73,900 51.44 51.44 46.87 0 1,700 0
14/01/2008
51.44
 59,200 55.49 55.83 51.18 0 0 0
11/01/2008
55.49
 35,300 55.87 58.12 53.99 0 0 0
10/01/2008
55.87
 39,100 56.47 56.47 52.49 0 0 0
09/01/2008
56.47
 34,800 57.74 59.20 56.24 0 0 0
08/01/2008
57.74
 77,200 58.12 60.74 55.34 0 0 0
07/01/2008
58.12
 36,300 61.64 61.64 57.03 0 0 0
04/01/2008
61.64
 20,500 62.61 62.61 60.36 0 0 0
03/01/2008
62.61
 20,400 63.74 63.74 61.86 0 0 0
02/01/2008
63.74
 25,500 64.86 64.86 62.99 0 0 0
28/12/2007
64.86
 24,300 64.00 64.86 63.36 0 0 0
27/12/2007
64.00
 36,400 63.74 64.11 63.74 500 0 0
26/12/2007
63.74
 46,600 63.70 65.05 62.05 0 200 0
25/12/2007
63.70
 45,700 64.11 64.11 62.80 0 0 0
24/12/2007
64.11
 42,500 65.24 65.24 62.99 0 0 0
21/12/2007
65.24
 101,600 63.74 65.99 60.74 0 0 0
20/12/2007
63.74
 67,700 69.74 69.74 62.46 1,000 0 0
19/12/2007
69.74
 22,300 65.61 70.64 67.11 0 600 0
18/12/2007
65.61
 23,800 66.06 67.49 61.11 0 0 0
17/12/2007
66.06
 11,400 71.61 71.61 64.68 0 0 0
14/12/2007
71.61
 5,200 72.74 72.74 71.24 0 0 0
13/12/2007
72.74
 4,100 74.61 74.61 72.03 0 0 0
12/12/2007
74.61
 23,900 74.58 76.86 73.11 0 0 0
11/12/2007
74.58
 8,600 76.15 76.15 73.90 100 300 0
10/12/2007
76.15
 12,500 77.61 77.61 75.81 0 0 0
07/12/2007
77.61
 32,800 77.80 78.02 76.11 0 0 0
06/12/2007
77.80
 15,600 80.09 80.09 77.61 0 0 0
05/12/2007
80.09
 32,000 80.05 80.61 74.99 2,300 0 0
04/12/2007
80.05
 21,800 76.49 82.49 77.61 1,000 0 0
03/12/2007
76.49
 15,900 75.36 76.49 75.10 0 0 0
30/11/2007
75.36
 7,700 75.92 75.92 74.99 0 0 0
29/11/2007
75.92
 16,000 74.61 76.86 74.61 0 0 0
28/11/2007
74.61
 3,500 74.43 75.36 74.61 0 0 0
27/11/2007
74.43
 14,800 74.99 76.11 74.24 0 100 0
26/11/2007
74.99
 14,200 74.24 74.99 73.11 0 0 0
23/11/2007
74.24
 19,200 75.18 75.74 72.74 0 0 0
22/11/2007
75.18
 15,100 76.67 76.86 74.61 0 0 0
21/11/2007
76.67
 20,500 77.61 77.99 74.61 0 0 0
20/11/2007
77.61
 25,700 78.74 79.49 76.52 0 0 0
19/11/2007
78.74
 15,200 74.24 78.74 74.24 0 0 0
16/11/2007
74.24
 14,000 76.49 76.49 72.40 0 0 0
15/11/2007
76.49
 17,800 78.62 84.74 71.24 0 0 0
14/11/2007
78.62
 26,500 71.16 78.62 65.61 0 0 0
13/11/2007
71.16
 17,800 76.86 76.86 71.16 0 0 0
12/11/2007
76.86
 17,800 82.49 82.49 75.06 0 0 0
09/11/2007
82.49
 16,200 86.24 86.24 80.61 0 100 0
08/11/2007
86.24
 12,200 86.24 89.99 84.74 0 700 0
07/11/2007
86.24
 27,900 85.86 92.57 84.55 0 200 0
06/11/2007
85.86
 23,900 87.36 87.36 82.86 2,000 400 0
05/11/2007
87.36
 18,600 91.86 91.86 84.36 0 600 0
02/11/2007
91.86
 17,800 93.73 102.96 88.11 0 0 0
01/11/2007
93.73
 19,900 85.86 93.73 91.86 0 0 0
31/10/2007
85.86
 50,600 86.99 87.96 82.49 0 2,200 0
30/10/2007
86.99
 25,900 91.86 91.86 86.72 0 600 0
29/10/2007
91.86
 40,100 97.48 100.48 89.95 0 400 0
26/10/2007
97.48
 20,000 104.61 112.48 94.86 200 0 0
25/10/2007
104.61
 73,100 96.73 106.48 99.36 1,100 0 0
24/10/2007
96.73
 50,200 93.73 100.11 88.11 0 0 0
23/10/2007
93.73
 47,100 91.41 99.32 90.40 0 200 0
22/10/2007
91.41
 67,300 86.65 91.41 88.11 600 0 0
19/10/2007
86.65
 50,400 78.66 86.65 71.61 0 0 0
18/10/2007
78.66
 72,600 80.61 80.61 78.66 2,000 0 0
17/10/2007
80.61
 79,500 82.97 91.26 76.86 600 0 0
16/10/2007
82.97
 31,200 76.00 82.97 82.97 0 0 0
15/10/2007
76.00
 50,700 70.11 76.00 71.99 0 100 0
12/10/2007
70.11
 63,200 64.38 70.38 65.65 0 0 0
11/10/2007
64.38
 51,600 61.86 64.38 61.86 0 100 0
10/10/2007
61.86
 64,900 58.23 64.86 53.62 0 5,300 0
09/10/2007
58.23
 28,500 56.24 61.49 58.23 0 0 0
08/10/2007
56.24
 60,700 59.58 65.50 55.12 0 0 0
05/10/2007
59.58
 34,500 54.52 59.58 59.58 0 0 0
04/10/2007
54.52
 34,800 50.84 54.52 51.74 0 0 0
03/10/2007
50.84
 65,400 46.30 50.84 46.87 0 0 0
02/10/2007
46.30
 69,200 42.22 46.42 44.99 300 0 0
01/10/2007
42.22
 12,500 40.34 42.22 42.22 0 0 0
28/09/2007
40.34
 44,800 36.74 40.34 36.56 0 0 0
27/09/2007
36.74
 17,400 36.71 37.49 36.37 300 0 0
26/09/2007
36.71
 18,400 36.67 37.31 36.56 2,000 0 0
25/09/2007
36.67
 29,700 35.92 36.93 35.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |