CTCP Simco Sông Đà (sda)

1.80
0.10
(5.88%)
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
1.80
2
1.80
2 tháng
(2026-07-13) 		-0.30 -14.29% 2,111,400 0 0
1.70
2.10
1.80
3 tháng
(2026-06-11) 		-0.50 -21.74% 5,879,000 0 0
1.70
2.80
1.80
6 tháng
(2026-03-13) 		-0.20 -10% 9,921,800 0 0
1.50
2.80
1.80
12 tháng
(2025-09-15) 		-1.30 -41.94% 12,913,500 0 0
1.50
3.20
1.80
24 tháng
(2024-09-19) 		-3.70 -67.27% 31,124,138 0 0
1.50
6.30
1.80
36 tháng
(2023-09-25) 		-4.70 -72.31% 55,286,031 -1,073 0.0
1.50
7.50
1.80
60 tháng
(2021-10-05) 		-14.30 -88.82% 153,720,121 -2,870 -0.1
1.50
75.40
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2023
6.90
 121,600 6.40 7 6.30 0 0 0
22/12/2023
6.40
 57,500 6.20 6.50 6.20 0 0 0
21/12/2023
6.30
 120,179 6 6.50 6 0 0 0
20/12/2023
6.40
 36,100 6.20 6.50 6.20 0 0 0
19/12/2023
6.30
 90,954 6.40 6.40 6.10 0 0 0
18/12/2023
6.30
 85,001 6.40 6.40 6.20 0 0 0
15/12/2023
6.30
 87,317 6.60 6.60 6.20 0 0 0
14/12/2023
6.50
 98,900 6.80 6.80 6.40 0 0 0
13/12/2023
6.60
 506,173 7.30 7.40 6.50 0 1,073 0.0
12/12/2023
6.90
 350,669 6.60 6.90 6.40 0 0 0
11/12/2023
6.30
 292,269 5.80 6.30 5.80 0 0 0
08/12/2023
5.80
 70,600 5.80 5.90 5.70 0 0 0
07/12/2023
5.80
 225,207 5.80 5.90 5.70 0 0 0
06/12/2023
5.70
 70,620 5.80 5.90 5.70 0 0 0
05/12/2023
5.80
 39,800 5.80 5.80 5.60 0 0 0
04/12/2023
5.80
 78,200 5.50 5.80 5.40 0 0 0
01/12/2023
7
 83,200 7.20 7.40 6.70 0 0 0
30/11/2023
5.60
 37,405 5.50 5.60 5.50 0 0 0
29/11/2023
5.50
 33,900 5.60 5.70 5.50 0 0 0
28/11/2023
5.60
 57,800 5.60 5.70 5.10 0 0 0
27/11/2023
5.60
 59,696 5.60 5.80 5.60 0 0 0
24/11/2023
5.60
 71,400 5.50 5.80 5.50 0 0 0
23/11/2023
5.70
 80,630 5.90 6 5.70 0 0 0
22/11/2023
5.90
 49,300 5.90 5.90 5.70 0 0 0
21/11/2023
5.80
 13,000 5.90 5.90 5.60 0 0 0
20/11/2023
5.70
 110,098 5.40 5.90 5.30 0 0 0
17/11/2023
5.60
 88,501 5.80 6 5.60 0 0 0
16/11/2023
5.70
 34,800 5.80 5.90 5.70 0 0 0
15/11/2023
5.80
 136,776 5.70 5.90 5.70 0 0 0
14/11/2023
5.60
 62,720 5.70 5.70 5.60 0 0 0
13/11/2023
5.60
 57,700 5.70 5.70 5.50 0 0 0
10/11/2023
5.60
 125,884 5.50 5.70 5.50 0 0 0
09/11/2023
5.60
 137,500 5.90 5.90 5.60 0 0 0
08/11/2023
5.70
 97,092 5.50 5.70 5.30 0 0 0
07/11/2023
8.20
 224,518 8.20 8.30 8 0 0 0
06/11/2023
5.50
 116,000 5.60 5.60 5.40 0 0 0
03/11/2023
5.50
 31,700 6 6 5.50 0 0 0
02/11/2023
5.70
 88,479 5.40 5.80 5.30 0 0 0
01/11/2023
5.30
 48,600 5.30 5.30 5 0 0 0
31/10/2023
5.20
 54,700 5.40 5.40 5.10 0 0 0
30/10/2023
5.40
 119,000 5.40 5.40 4.90 0 0 0
27/10/2023
1.70
 79,700 1.70 1.80 1.70 0 0 0
26/10/2023
5.40
 186,200 5.80 5.80 5.40 0 0 0
25/10/2023
6
 60,600 6.10 6.20 5.90 0 0 0
24/10/2023
6
 56,506 5.90 6 5.80 0 0 0
23/10/2023
5.80
 41,207 6 6 5.70 0 0 0
20/10/2023
5.90
 127,200 6 6 5.40 0 0 0
19/10/2023
5.90
 58,300 6.10 6.10 5.70 0 0 0
18/10/2023
6
 121,607 6.60 6.60 6 0 0 0
17/10/2023
6.60
 51,372 6.70 6.80 6.60 0 0 0
16/10/2023
6.70
 60,313 7.10 7.10 6.70 0 0 0
13/10/2023
7
 36,813 7 7 6.70 0 0 0
12/10/2023
7.10
 172,600 7.20 7.40 7 0 0 0
11/10/2023
7.20
 48,914 7.50 7.50 7.10 0 0 0
10/10/2023
7.40
 206,773 7.10 7.50 7 0 0 0
09/10/2023
7.10
 165,800 7 7.10 6.70 0 0 0
06/10/2023
6.80
 19,615 6.90 7 6.60 0 0 0
05/10/2023
7
 103,900 6.50 7.40 6.50 0 0 0
04/10/2023
6.80
 64,000 6.50 6.80 6.30 0 0 0
03/10/2023
6.30
 71,600 7 7 6.20 0 0 0
02/10/2023
6.70
 36,902 7 7 6.70 0 0 0
29/09/2023
6.80
 50,759 7 7 6.80 0 0 0
28/09/2023
6.80
 25,901 7 7 6.70 0 0 0
27/09/2023
6.70
 69,409 6.90 6.90 6.50 0 0 0
26/09/2023
6.70
 138,872 6.40 7.10 6.20 0 0 0
25/09/2023
6.50
 249,719 7.10 7.50 6.50 0 0 0
22/09/2023
7.20
 319,506 7.70 7.70 7.10 0 0 0
21/09/2023
7.80
 125,200 8 8.10 7.70 0 0 0
20/09/2023
8
 119,904 7.70 8 7.60 0 0 0
19/09/2023
1.70
 79,700 1.70 1.80 1.70 0 0 0
18/09/2023
7.80
 58,904 7.80 7.90 7.70 0 0 0
15/09/2023
1.70
 79,700 1.70 1.80 1.70 0 0 0
14/09/2023
7.80
 237,031 8.10 8.10 7.80 0 0 0
13/09/2023
8.10
 273,841 8.40 8.40 8 0 0 0
12/09/2023
8.30
 181,705 8.20 8.40 8.10 0 0 0
11/09/2023
8.20
 301,700 8.60 8.80 8.20 0 0 0
08/09/2023
8.60
 151,950 8.60 8.80 8.40 0 0 0
07/09/2023
8.60
 269,245 8.40 8.80 8 0 0 0
06/09/2023
8.70
 160,859 8.60 8.70 8.40 0 0 0
05/09/2023
8.60
 173,000 8.40 8.80 8.40 0 0 0
31/08/2023
8.40
 84,900 8.40 8.50 8.20 0 0 0
30/08/2023
8.30
 137,200 8.50 8.60 8.10 0 0 0
29/08/2023
8.50
 182,491 8.50 8.90 8.40 0 0 0
28/08/2023
8.50
 140,001 8.40 8.50 8.20 0 0 0
25/08/2023
1.70
 79,700 1.70 1.80 1.70 0 0 0
24/08/2023
8.40
 135,833 8.20 8.40 8.10 0 0 0
23/08/2023
8.20
 116,402 8.40 8.40 8.10 0 0 0
22/08/2023
8.30
 141,020 8.40 8.40 7.50 0 0 0
21/08/2023
8
 181,175 8.40 8.40 8 0 0 0
18/08/2023
8
 652,481 8.80 8.90 8 0 0 0
17/08/2023
8.80
 357,043 9.20 9.30 8.80 0 0 0
16/08/2023
9.20
 161,600 9.30 9.50 9.10 0 0 0
15/08/2023
9.40
 355,184 9.20 9.60 9.10 0 0 0
14/08/2023
9.10
 335,762 9.20 9.50 9.10 0 0 0
11/08/2023
9
 545,741 9.30 9.70 8.80 0 0 0
10/08/2023
9.60
 241,859 10.10 10.10 9.50 0 0 0
09/08/2023
9.90
 297,945 9.80 10 9.60 0 0 0
08/08/2023
9.80
 895,389 9.30 10.20 9.20 0 0 0
07/08/2023
9.30
 341,400 9.30 9.70 9.10 0 0 0
04/08/2023
9.30
 197,275 9.20 9.30 9 0 0 0

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