Tổng Công ty Sông Đà - CTCP (sjg)

18.30
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
(2025-12-29) 		-1 -5.18% 26,000 0 0
17.70
21
18.30
2 tháng
(2025-12-01) 		-1.60 -8.04% 43,100 0 0
17.50
21
18.30
3 tháng
(2025-10-30) 		-1.70 -8.50% 76,900 0 0
17.50
24.80
18.30
6 tháng
(2025-08-01) 		-0.36 -1.95% 275,800 0 0
17
24.80
18.30
12 tháng
(2025-02-03) 		1.82 11.02% 1,287,027 0 0
15.44
25.67
18.30
24 tháng
(2024-02-15) 		6.71 57.88% 1,881,200 0 0
10.25
25.67
18.30
36 tháng
(2023-02-13) 		5.81 46.53% 2,423,039 0 0
9.41
25.67
18.30
60 tháng
(2021-02-23) 		13.26 263.36% 9,483,228 0 0
4.39
30.79
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
19.74
 1,200 18.52 19.74 18.52 0 0 0
21/06/2022
18.52
 22,000 18.60 20.15 16.98 0 0 0
20/06/2022
18.36
 3,800 17.79 18.44 17.79 0 0 0
17/06/2022
20.63
 39,200 18.85 21.36 18.68 0 0 0
16/06/2022
20.23
 15,300 19.41 22.34 19.41 0 0 0
15/06/2022
19.90
 13,400 20.71 20.71 17.87 0 0 0
14/06/2022
19.66
 11,100 19.82 19.82 17.06 0 0 0
13/06/2022
20.31
 13,100 19.33 20.31 17.30 0 0 0
10/06/2022
19.33
 3,400 19.82 19.82 19.09 0 0 0
09/06/2022
19.82
 10,000 19.01 19.82 18.93 0 0 0
08/06/2022
19.82
 6,700 17.14 19.82 17.06 0 0 0
07/06/2022
18.28
 4,000 19.50 19.50 17.87 0 0 0
06/06/2022
18.68
 18,800 19.82 19.82 16.82 0 0 0
03/06/2022
18.60
 13,700 18.85 20.15 18.60 0 0 0
02/06/2022
19.09
 0 19.09 19.09 19.09 0 0 0
01/06/2022
19.33
 1,800 20.15 20.15 18.68 0 0 0
31/05/2022
18.68
 3,800 20.23 20.23 18.68 0 0 0
30/05/2022
19.50
 2,400 19.90 19.90 19.09 0 0 0
27/05/2022
19.98
 10,500 20.71 20.71 18.76 0 0 0
26/05/2022
19.66
 21,400 18.93 20.39 18.11 0 0 0
25/05/2022
18.28
 6,000 19.25 19.25 17.38 0 0 0
24/05/2022
19.66
 100 19.66 19.66 19.66 0 0 0
23/05/2022
19.25
 500 19.66 19.66 19.25 0 0 0
20/05/2022
18.85
 17,100 19.41 19.41 16.41 0 0 0
19/05/2022
19.01
 2,900 19.74 19.74 16.25 0 0 0
18/05/2022
19.82
 9,500 19.74 19.82 18.52 0 0 0
17/05/2022
18.28
 17,200 18.28 19.98 18.20 0 0 0
16/05/2022
21.28
 500 21.69 21.69 21.28 0 0 0
13/05/2022
18.68
 4,000 23.15 23.15 17.14 0 0 0
12/05/2022
21.69
 1,600 19.90 21.69 19.90 0 0 0
11/05/2022
23.39
 100 23.39 23.39 23.39 0 0 0
10/05/2022
22.58
 800 22.58 22.58 22.58 0 0 0
09/05/2022
22.26
 4,000 23.72 23.72 20.39 0 0 0
06/05/2022
23.96
 500 23.96 23.96 23.96 0 0 0
05/05/2022
21.12
 7,100 24.21 24.21 21.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |