Tổng Công ty Sông Đà - CTCP (sjg)

20
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
(2025-11-05) 		-1.10 -5.24% 26,100 0 0
18.40
24.80
20
2 tháng
(2025-10-06) 		2.37 13.54% 99,000 0 0
17
24.80
20
3 tháng
(2025-09-08) 		1.90 10.56% 132,500 0 0
17
24.80
20
6 tháng
(2025-06-09) 		2.94 17.35% 323,300 0 0
16.29
24.80
20
12 tháng
(2024-12-10) 		1.90 10.56% 1,267,127 0 0
15.35
25.67
20
24 tháng
(2023-12-18) 		8.31 71.68% 1,857,900 0 0
10.25
25.67
20
36 tháng
(2022-12-21) 		9.08 83.86% 2,505,449 0 0
9.41
25.67
20
60 tháng
(2020-12-31) 		15.03 308.29% 9,464,028 0 0
4.22
30.79
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
24.29
 13,300 21.45 24.29 21.45 0 0 0
29/04/2022
21.45
 2,400 23.96 24.94 21.45 0 0 0
28/04/2022
23.39
 500 23.39 23.39 23.39 0 0 0
27/04/2022
22.66
 12,000 21.20 22.74 21.12 0 0 0
26/04/2022
20.71
 1,300 20.71 20.71 20.31 0 0 0
25/04/2022
20.55
 6,100 21.28 21.28 19.50 0 0 0
22/04/2022
20.23
 10,400 21.28 21.28 19.09 0 0 0
21/04/2022
21.93
 15,700 24.13 24.13 19.50 0 0 0
20/04/2022
24.21
 3,100 24.53 24.53 20.71 0 0 0
19/04/2022
25.02
 5,900 24.69 25.10 23.23 0 0 0
18/04/2022
24.37
 800 25.26 25.26 24.37 0 0 0
15/04/2022
25.51
 16,600 23.80 25.51 23.56 0 0 0
14/04/2022
23.80
 4,900 24.04 27.38 23.80 0 0 0
13/04/2022
25.02
 10,100 27.62 27.62 23.31 0 0 0
12/04/2022
23.56
 22,400 29.08 29.16 23.56 0 0 0
08/04/2022
26.97
 15,400 29.16 29.16 26.32 0 0 0
07/04/2022
27.62
 25,800 29.24 31.68 27.62 0 0 0
06/04/2022
30.54
 22,400 35.09 35.09 27.21 0 0 0
05/04/2022
29.97
 78,000 30.06 31.68 29.24 0 0 0
04/04/2022
29.73
 28,300 33.31 33.31 28.84 0 0 0
01/04/2022
30.71
 9,800 34.93 34.93 28.92 0 0 0
31/03/2022
30.79
 61,600 32.09 32.09 29.81 0 0 0
30/03/2022
28.92
 143,104 28.84 28.92 25.99 0 0 0
29/03/2022
26.56
 33,600 25.18 26.56 24.21 0 0 0
28/03/2022
24.53
 900 25.10 25.10 23.56 0 0 0
25/03/2022
24.37
 7,300 24.37 24.45 24.37 0 0 0
24/03/2022
24.78
 600 24.78 24.78 24.78 0 0 0
23/03/2022
24.04
 8,100 24.45 25.02 24.04 0 0 0
22/03/2022
24.69
 19,500 24.21 25.18 24.21 0 0 0
21/03/2022
24.37
 8,800 25.02 25.10 23.96 0 0 0
18/03/2022
24.37
 8,001 25.43 25.43 24.37 0 0 0
17/03/2022
24.37
 4,400 26.73 26.73 24.04 0 0 0
16/03/2022
24.69
 4,200 24.69 25.67 24.69 0 0 0
15/03/2022
24.37
 4,700 26.32 26.32 24.37 0 0 0
14/03/2022
24.37
 15,000 25.67 25.99 24.37 0 0 0
11/03/2022
25.59
 32,400 26.81 26.81 25.59 0 0 0
10/03/2022
27.21
 19,500 27.13 27.54 26.81 0 0 0
09/03/2022
27.21
 32,801 25.18 28.59 25.18 0 0 0
08/03/2022
25.02
 80,400 25.75 25.83 24.13 0 0 0
07/03/2022
24.37
 21,000 24.37 24.37 23.96 0 0 0
04/03/2022
23.56
 8,200 23.80 24.69 22.74 0 0 0
03/03/2022
23.80
 11,000 23.56 23.96 23.56 0 0 0
02/03/2022
23.39
 18,300 22.42 25.02 22.42 0 0 0
01/03/2022
21.61
 2,900 22.58 22.58 21.53 0 0 0
28/02/2022
22.34
 10,100 21.77 22.34 21.77 0 0 0
25/02/2022
22.26
 24,900 21.28 22.50 21.20 0 0 0
24/02/2022
21.28
 7,600 22.26 22.26 21.28 0 0 0
23/02/2022
22.26
 19,200 22.66 22.74 21.28 0 0 0
22/02/2022
22.01
 4,500 23.39 23.39 21.36 0 0 0
21/02/2022
22.58
 14,100 23.23 23.23 21.20 0 0 0
18/02/2022
23.39
 21,200 21.53 23.48 21.53 0 0 0
17/02/2022
21.53
 1,100 21.61 21.61 21.12 0 0 0
16/02/2022
21.12
 9,900 20.71 21.77 20.71 0 0 0
15/02/2022
21.77
 5,900 21.93 21.93 21.04 0 0 0
14/02/2022
21.12
 10,400 21.28 21.28 20.96 0 0 0
11/02/2022
21.53
 11,600 21.53 21.77 21.20 0 0 0
10/02/2022
21.93
 19,000 21.45 21.93 21.45 0 0 0
09/02/2022
21.12
 11,400 21.85 21.85 20.31 0 0 0
08/02/2022
22.10
 13,600 20.31 22.26 20.31 0 0 0
07/02/2022
20.96
 2,900 23.48 23.48 20.96 0 0 0
28/01/2022
20.96
 1,500 19.82 21.12 19.82 0 0 0
27/01/2022
20.96
 5,000 18.03 21.12 18.03 0 0 0
26/01/2022
21.12
 11,000 22.10 22.18 19.90 0 0 0
25/01/2022
20.47
 8,200 21.04 21.12 20.31 0 0 0
24/01/2022
20.71
 12,400 22.74 22.74 20.71 0 0 0
21/01/2022
22.42
 5,700 21.12 23.48 21.12 0 0 0
20/01/2022
22.66
 39,300 21.77 22.66 19.98 0 0 0
19/01/2022
22.10
 19,700 22.66 22.74 19.82 0 0 0
18/01/2022
21.93
 21,300 24.78 24.78 21.93 0 0 0
17/01/2022
24.78
 78,200 26.08 26.40 23.23 0 0 0
14/01/2022
23.88
 126,100 21.28 23.88 20.39 0 0 0
13/01/2022
20.47
 19,000 21.45 21.69 20.39 0 0 0
12/01/2022
21.53
 21,700 21.12 21.85 20.31 0 0 0
11/01/2022
22.01
 89,000 21.85 23.56 19.66 0 0 0
10/01/2022
21.04
 27,900 21.93 22.58 20.63 0 0 0
07/01/2022
21.53
 28,300 23.15 23.15 20.71 0 0 0
06/01/2022
21.12
 96,100 19.01 21.69 18.93 0 0 0
05/01/2022
18.68
 8,200 18.28 19.50 18.28 0 0 0
04/01/2022
18.76
 15,100 19.50 19.50 18.36 0 0 0
31/12/2021
18.28
 13,700 18.93 19.01 17.63 0 0 0
30/12/2021
19.17
 7,900 19.74 19.82 18.36 0 0 0
29/12/2021
19.50
 12,700 19.82 19.82 18.85 0 0 0
28/12/2021
19.17
 13,100 19.98 19.98 17.95 0 0 0
27/12/2021
18.68
 4,800 19.90 19.98 18.68 0 0 0
24/12/2021
19.09
 20,300 20.31 20.31 17.38 0 0 0
23/12/2021
19.50
 15,300 19.82 19.82 18.44 0 0 0
22/12/2021
19.50
 26,200 20.31 21.04 19.33 0 0 0
21/12/2021
20.31
 8,400 21.93 21.93 20.31 0 0 0
20/12/2021
20.55
 27,100 19.90 21.85 19.50 0 0 0
17/12/2021
20.31
 38,600 20.71 20.71 19.90 0 0 0
16/12/2021
21.12
 25,900 22.74 22.74 21.12 0 0 0
15/12/2021
21.93
 8,700 22.10 22.10 21.93 0 0 0
14/12/2021
21.12
 6,600 21.12 22.74 21.04 0 0 0
13/12/2021
21.93
 28,100 21.28 21.93 20.96 0 0 0
10/12/2021
21.69
 48,300 23.23 23.23 21.36 0 0 0
09/12/2021
23.23
 19,100 22.74 23.88 21.93 0 0 0
08/12/2021
22.26
 42,000 22.50 23.96 20.96 0 0 0
07/12/2021
22.74
 88,300 26.64 26.81 21.53 0 0 0
06/12/2021
23.39
 32,800 22.74 23.39 22.74 0 0 0
03/12/2021
20.71
 97,600 18.68 20.71 18.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |