CTCP Đầu tư Phát triển Đô thị và Khu công nghiệp Sông Đà (sjs)

53.80
-0.20
(-0.37%)
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) 		-1.50 -2.57% 859,600 28,300 1.6
54
61.80
54
2 tháng
(2025-11-28) 		-1.40 -2.40% 1,408,600 14,700 0.8
54
61.80
54
3 tháng
(2025-10-29) 		-6 -9.54% 1,995,900 -8,800 -0.6
54
62.90
54
6 tháng
(2025-07-31) 		-14.20 -19.97% 8,696,900 -104,600 -7.1
54
81.30
54
12 tháng
(2025-02-03) 		23.89 72.36% 12,182,500 -102,953 -6.3
31.04
81.30
54
24 tháng
(2024-02-07) 		30.34 114.20% 33,233,200 -433,979 -26.9
23.40
81.30
54
36 tháng
(2023-02-13) 		39.22 221.77% 67,140,700 -348,131 -22.6
15.52
81.30
54
60 tháng
(2021-02-22) 		40.51 247.16% 110,925,300 -1,326,240 -77.7
13.71
81.30
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
27.34
 16,700 26.64 28.15 25.91 300 1,800 -0.1
21/06/2022
26.64
 16,700 27.80 28.88 26.64 0 500 -0.0
20/06/2022
27.80
 13,400 29.23 29.34 27.49 0 900 -0.1
17/06/2022
29.23
 9,000 29.92 29.92 29.03 0 1,200 -0.1
16/06/2022
29.92
 13,600 29.73 30.81 29.92 0 300 -0.0
15/06/2022
29.73
 29,800 30.69 31.51 29.73 400 1,100 -0.1
14/06/2022
30.69
 25,700 30.46 30.69 29.77 0 500 -0.0
13/06/2022
30.46
 55,200 30.89 30.89 29.23 200 1,600 -0.1
10/06/2022
30.89
 21,400 30.42 30.89 29.73 0 800 -0.1
09/06/2022
30.42
 55,500 28.49 30.46 27.41 0 1,800 -0.1
08/06/2022
28.49
 35,200 27.41 28.65 27.41 0 0 -0.0
07/06/2022
27.41
 15,300 27.22 27.41 26.83 0 700 -0.0
06/06/2022
27.22
 11,700 27.80 27.88 26.45 0 200 -0.0
03/06/2022
27.80
 4,300 27.34 27.84 27.22 0 900 -0.1
02/06/2022
27.34
 16,400 27.92 28.84 27.34 0 500 -0.0
01/06/2022
27.92
 5,600 28.11 28.11 27.26 0 0 -0.0
31/05/2022
28.11
 21,800 28.11 28.11 27.26 0 100 -0.0
30/05/2022
28.11
 21,100 27.95 28.96 27.34 0 0 -0.0
27/05/2022
27.95
 10,800 27.80 28.03 27.57 0 200 -0.0
26/05/2022
27.80
 24,200 27.80 27.99 27.26 0 100 -0.0
25/05/2022
27.80
 19,600 27.88 27.88 26.95 0 600 -0.0
24/05/2022
27.88
 9,900 28.11 28.11 26.83 0 700 -0.1
23/05/2022
28.11
 2,400 28.11 29.31 27.26 0 600 -0.0
20/05/2022
28.11
 8,500 27.72 28.53 28.03 1,000 1,100 -0.0
19/05/2022
27.72
 15,900 27.03 27.72 26.99 0 0 -0.2
18/05/2022
27.03
 44,900 27.03 27.41 26.49 100 3,400 -0.2
17/05/2022
27.03
 9,800 27.18 27.80 26.10 0 0 0
16/05/2022
27.18
 30,100 27.18 27.22 25.87 200 200 0
13/05/2022
27.18
 115,500 28.03 28.03 26.10 0 7,100 -0.5
12/05/2022
28.03
 4,400 28.26 29.11 27.80 0 600 -0.0
11/05/2022
28.26
 38,500 27.99 29.69 27.80 0 18,100 -1.3
10/05/2022
27.99
 8,700 28.84 29.15 27.07 0 5,000 -0.4
09/05/2022
28.84
 5,600 30.50 30.50 28.69 0 400 -0.0
06/05/2022
30.50
 47,800 30.89 30.89 30.50 0 2,400 -0.2
05/05/2022
30.89
 34,600 31.08 31.12 30.69 0 12,900 -1.0
04/05/2022
31.08
 12,900 30.97 31.58 30.69 0 1,400 -0.1
29/04/2022
30.97
 32,300 30.62 31.27 30.89 0 700 -0.1
28/04/2022
30.62
 67,600 30.50 31.81 30.12 1,200 4,100 -0.2
27/04/2022
30.50
 18,100 29.96 30.50 29.96 0 4,600 -0.4
26/04/2022
29.96
 38,600 30.46 30.46 29.15 0 1,800 -0.1
25/04/2022
30.46
 46,700 31.66 31.66 29.54 100 0 0.0
22/04/2022
31.66
 46,900 31.78 32.39 29.73 0 1,500 -0.1
21/04/2022
31.78
 34,100 31.93 31.93 29.73 600 10,300 -0.8
20/04/2022
31.93
 47,600 32.05 32.32 30.50 100 2,400 -0.2
19/04/2022
32.05
 64,800 32.24 32.82 30.85 0 2,100 -0.2
18/04/2022
32.24
 54,100 33.24 33.59 31.66 0 800 -0.1
15/04/2022
33.24
 36,000 33.59 33.94 32.82 0 2,300 0
14/04/2022
33.59
 10,200 33.59 33.71 33.40 0 0 0
13/04/2022
33.59
 16,200 33.51 33.98 33.40 0 500 -0.0
12/04/2022
33.51
 35,100 33.67 33.94 33.20 0 2,300 -0.2
08/04/2022
33.67
 45,600 33.67 34.36 33.67 400 300 0.0
07/04/2022
33.67
 85,400 35.33 35.48 33.59 100 700 -0.1
06/04/2022
35.33
 36,000 37.26 37.26 34.75 0 1,600 -0.1
05/04/2022
37.26
 65,000 37.10 38.42 36.60 1,700 0 0.2
04/04/2022
37.10
 104,400 36.68 37.84 36.60 600 2,000 -0.1
01/04/2022
36.68
 38,400 36.87 36.87 35.68 2,400 0 0.2
31/03/2022
36.87
 41,000 36.45 37.07 36.45 700 500 0.0
30/03/2022
36.45
 262,600 34.09 36.45 34.44 1,900 34,200 -3.0
29/03/2022
34.09
 38,200 33.59 34.09 32.78 300 400 -0.0
28/03/2022
33.59
 32,400 33.67 33.78 33.20 0 700 -0.1
25/03/2022
33.67
 68,500 33.67 33.98 33.28 700 2,300 -0.1
24/03/2022
33.67
 28,300 33.44 33.67 33.47 2,100 300 0.2
23/03/2022
33.44
 34,600 33.59 33.98 33.40 600 700 -0.0
22/03/2022
33.59
 77,800 33.55 33.86 33.55 0 13,700 -1.2
21/03/2022
33.55
 69,600 33.36 33.86 33.36 100 500 -0.0
18/03/2022
33.36
 13,200 33.05 33.55 33.13 0 600 -0.1
17/03/2022
33.05
 40,800 32.74 33.59 32.82 0 10,100 -0.9
16/03/2022
32.74
 19,500 32.97 33.20 32.74 500 100 0.0
15/03/2022
32.97
 36,800 32.59 33.09 32.47 200 600 -0.0
14/03/2022
32.59
 79,100 33.20 33.20 31.81 100 700 -0.1
11/03/2022
33.20
 25,500 34.59 34.59 33.01 0 1,400 -0.1
10/03/2022
34.59
 28,600 34.75 34.75 33.78 0 1,000 -0.1
09/03/2022
34.75
 14,900 34.75 35.33 34.02 0 1,200 -0.1
08/03/2022
34.75
 87,200 33.98 34.86 33.24 0 16,800 -1.5
07/03/2022
33.98
 29,000 33.67 34.75 33.40 100 1,300 -0.1
04/03/2022
33.67
 28,700 33.63 34.05 33.63 400 0 0.0
03/03/2022
33.63
 96,300 32.24 33.94 32.32 100 500 -0.0
02/03/2022
32.24
 60,400 32.78 32.82 32.24 0 500 -0.0
01/03/2022
32.78
 41,400 32.43 32.82 31.93 0 600 -0.1
28/02/2022
32.43
 34,600 32.47 32.63 31.70 100 500 -0.0
25/02/2022
32.47
 88,400 31.78 33.20 32.36 0 200 -0.0
24/02/2022
31.78
 48,400 32.86 32.86 31.27 0 1,900 -0.2
23/02/2022
32.86
 55,600 32.74 33.40 32.43 0 700 -0.1
22/02/2022
32.74
 26,400 33.20 33.24 32.05 0 600 -0.1
21/02/2022
33.20
 44,400 32.78 33.55 32.43 0 100 -0.0
18/02/2022
32.78
 21,900 32.63 32.78 32.05 0 1,100 -0.1
17/02/2022
32.63
 11,900 32.63 32.66 32.28 0 900 -0.1
16/02/2022
32.63
 25,100 32.16 32.63 32.08 500 300 0.0
15/02/2022
32.16
 20,600 31.74 32.20 31.74 0 200 -0.0
14/02/2022
31.74
 33,200 31.97 32.05 31.27 2,000 600 0.1
11/02/2022
31.97
 27,400 31.93 32.16 31.89 0 800 -0.1
10/02/2022
31.93
 29,900 31.85 32.39 31.78 2,500 800 0.1
09/02/2022
31.85
 54,800 31.66 32.08 31.08 0 900 -0.1
08/02/2022
31.66
 19,400 32.01 32.01 31.58 500 400 0.0
07/02/2022
32.01
 15,500 31.47 32.43 31.62 1,400 1,500 -0.0
28/01/2022
31.47
 62,900 31.31 31.89 31.31 700 1,800 -0.1
27/01/2022
31.31
 52,400 31.66 32.43 30.97 300 2,100 -0.1
26/01/2022
31.66
 43,300 32.43 33.17 31.27 100 4,300 -0.2
25/01/2022
32.43
 58,000 31.51 32.43 31.27 1,600 1,200 0.0
24/01/2022
31.51
 88,400 33.13 33.13 30.89 200 2,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |