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)
24/09/2007
35.92
 21,200 35.62 35.99 34.87 100 0 0
21/09/2007
35.62
 8,000 35.99 36.48 35.28 1,000 0 0
20/09/2007
35.99
 23,800 35.47 36.74 35.24 0 0 0
19/09/2007
35.47
 23,200 34.91 35.47 35.17 5,000 0 0
18/09/2007
34.91
 17,600 34.61 34.98 34.57 0 0 0
17/09/2007
34.61
 21,100 34.42 34.61 34.12 100 100 0
14/09/2007
34.42
 22,300 34.49 35.06 33.74 900 0 0
13/09/2007
34.49
 17,000 35.81 35.99 33.93 300 0 0
12/09/2007
35.81
 37,500 35.43 36.71 35.62 0 0 0
11/09/2007
35.43
 50,300 34.68 35.96 35.06 0 0 0
10/09/2007
34.68
 42,200 32.58 35.24 32.24 0 0 0
07/09/2007
32.58
 24,200 31.49 32.58 31.46 0 0 0
06/09/2007
31.49
 5,900 31.68 31.68 30.93 0 0 0
05/09/2007
31.68
 7,100 31.49 31.68 30.93 0 0 0
04/09/2007
31.49
 17,100 31.68 32.62 31.49 0 0 0
31/08/2007
31.68
 21,100 30.93 31.87 30.56 0 0 0
30/08/2007
30.93
 14,000 29.81 30.93 29.81 0 0 0
29/08/2007
29.81
 3,100 30.00 30.00 29.62 0 0 0
28/08/2007
30.00
 8,300 30.11 30.37 29.88 0 0 0
27/08/2007
30.11
 10,200 30.00 30.74 30.07 0 0 0
24/08/2007
30.00
 6,700 29.21 30.00 29.02 0 0 0
23/08/2007
29.21
 5,800 29.96 30.00 28.50 0 0 0
22/08/2007
29.96
 6,300 30.56 30.56 29.96 0 0 0
21/08/2007
30.56
 7,600 30.56 30.78 30.37 0 0 0
20/08/2007
30.56
 7,900 30.93 31.12 30.00 0 0 0
17/08/2007
30.93
 9,600 32.06 32.06 30.93 0 0 0
16/08/2007
32.06
 6,400 32.43 32.43 31.87 0 0 0
15/08/2007
32.43
 8,200 32.62 32.62 32.24 0 0 0
14/08/2007
32.62
 8,200 32.06 32.62 31.49 0 0 0
13/08/2007
32.06
 8,500 32.99 32.99 31.16 0 0 0
10/08/2007
32.99
 4,500 33.93 34.12 32.24 0 0 0
09/08/2007
33.93
 13,300 33.37 33.93 33.18 0 0 0
08/08/2007
33.37
 12,300 33.56 34.12 32.99 0 0 0
07/08/2007
33.56
 6,200 32.24 33.74 31.83 0 0 0
06/08/2007
32.24
 15,700 34.76 35.62 31.87 0 0 0
03/08/2007
34.76
 14,400 35.24 39.37 34.76 0 0 0
02/08/2007
35.24
 77,700 35.96 39.44 32.62 0 0 0
01/08/2007
35.96
 21,500 33.11 35.96 34.12 0 0 0
31/07/2007
33.11
 26,600 30.41 33.11 31.12 0 0 0
30/07/2007: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
30/07/2007
30.41
 18,500 27.75 30.41 28.87 0 0 0
27/07/2007
27.75
 20,700 28.55 28.67 27.17 0 0 0
26/07/2007
28.55
 5,800 30.06 30.06 28.32 0 0 0
25/07/2007
30.06
 8,800 32.05 32.05 30.06 0 0 0
24/07/2007
32.05
 9,300 33.29 33.29 32.02 0 0 0
23/07/2007
33.29
 6,700 33.93 34.10 32.38 0 0 0
20/07/2007
33.93
 4,100 34.68 35.03 33.87 0 0 0
19/07/2007
34.68
 6,200 35.49 35.84 34.68 0 0 0
18/07/2007
35.49
 14,400 35.03 36.42 35.26 0 0 0
17/07/2007
35.03
 6,500 34.68 38.06 34.45 0 0 0
16/07/2007
34.68
 4,600 36.07 36.07 33.76 0 0 0
13/07/2007
36.07
 9,400 35.72 36.30 35.38 0 0 0
12/07/2007
35.72
 6,500 36.99 37.56 35.04 0 0 0
11/07/2007
36.99
 10,100 36.24 38.15 36.42 0 0 0
10/07/2007
36.24
 9,600 34.45 36.76 35.61 0 0 0
09/07/2007
34.45
 4,000 34.22 34.68 33.99 0 0 0
06/07/2007
34.22
 4,400 34.22 34.22 33.53 0 0 0
05/07/2007
34.22
 1,000 35.29 35.29 34.22 0 0 0
04/07/2007
35.29
 6,800 32.37 35.29 33.29 0 0 0
03/07/2007
32.37
 9,700 34.33 34.33 31.79 0 0 0
02/07/2007
34.33
 3,900 36.53 36.53 34.10 0 0 0
29/06/2007
36.53
 5,100 36.42 37.34 35.95 0 0 0
28/06/2007
36.42
 900 37.92 37.92 36.42 0 0 0
27/06/2007
37.92
 1,500 37.80 38.15 37.86 0 0 0
26/06/2007
37.80
 5,900 37.13 38.03 37.51 0 0 0
25/06/2007
37.13
 6,200 36.30 37.57 36.43 0 0 0
22/06/2007
36.30
 5,100 36.40 36.53 35.84 0 0 0
21/06/2007
36.40
 3,400 37.11 37.11 36.39 0 0 0
20/06/2007
37.11
 4,100 37.34 37.40 36.99 0 0 0
19/06/2007
37.34
 5,000 37.57 37.57 37.34 0 0 0
18/06/2007
37.57
 2,500 38.13 38.13 37.57 0 0 0
15/06/2007
38.13
 3,800 38.09 38.15 38.03 0 0 0
14/06/2007
38.09
 1,700 38.47 38.61 37.80 0 0 0
13/06/2007
38.47
 4,000 38.27 38.61 38.27 0 0 0
12/06/2007
38.27
 14,000 37.98 39.31 37.80 0 0 0
11/06/2007
37.98
 6,700 37.69 38.15 37.57 0 0 0
08/06/2007
37.69
 4,800 38.49 38.50 37.23 0 0 0
07/06/2007
38.49
 2,900 38.55 38.73 38.15 0 0 0
06/06/2007
38.55
 7,200 38.15 38.73 37.69 0 0 0
05/06/2007
38.15
 11,000 38.73 38.73 37.23 0 0 0
04/06/2007
38.73
 5,000 38.96 39.31 38.27 0 0 0
01/06/2007
38.96
 13,700 39.13 39.88 38.96 0 0 0
31/05/2007
39.13
 14,500 38.84 39.31 38.73 0 0 0
30/05/2007
38.84
 13,500 39.19 40.46 38.15 0 0 0
29/05/2007
39.19
 28,100 39.07 42.20 38.73 0 0 0
28/05/2007
39.07
 35,100 39.07 39.88 38.75 0 0 0
25/05/2007
39.07
 31,900 35.63 39.19 33.29 0 0 0
24/05/2007
35.63
 5,700 37.98 38.73 35.44 0 0 0
23/05/2007
37.98
 15,200 40.40 44.74 36.83 0 0 0
22/05/2007
40.40
 35,300 37.43 41.12 38.15 0 0 0
21/05/2007
37.43
 49,200 35.26 37.43 36.42 0 0 0
18/05/2007
35.26
 27,800 32.36 35.26 32.43 0 0 0
17/05/2007
32.36
 8,700 32.25 32.36 30.64 0 0 0
16/05/2007
32.25
 7,300 32.25 32.37 32.20 0 0 0
15/05/2007
32.25
 16,900 32.14 33.18 31.93 0 0 0
14/05/2007
32.14
 12,100 31.21 32.14 31.10 0 0 0
11/05/2007
31.21
 6,200 30.89 31.44 30.87 0 0 0
10/05/2007
30.89
 5,300 31.21 31.44 30.64 0 0 0
09/05/2007
31.21
 6,800 31.79 32.08 31.21 0 0 0
08/05/2007
31.79
 11,800 31.20 32.37 31.21 0 0 0
07/05/2007
31.20
 5,900 30.98 31.50 30.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |