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)
02/12/2021
18.68
 71,200 17.87 18.68 17.14 0 0 0
01/12/2021
17.87
 19,700 18.28 18.28 16.98 0 0 0
30/11/2021
17.79
 33,700 17.87 18.44 17.22 0 0 0
29/11/2021
17.87
 30,300 16.98 18.11 15.52 0 0 0
26/11/2021
16.98
 11,200 17.14 17.71 16.98 0 0 0
25/11/2021
17.46
 41,700 18.11 18.28 17.06 0 0 0
24/11/2021
18.60
 23,600 16.41 18.76 16.41 0 0 0
23/11/2021
17.06
 18,100 16.41 18.20 16.41 0 0 0
22/11/2021
16.57
 38,600 17.46 19.09 16.57 0 0 0
19/11/2021
18.68
 79,800 20.15 20.15 18.68 0 0 0
18/11/2021
19.50
 30,500 19.25 19.98 18.76 0 0 0
17/11/2021
18.93
 60,400 18.44 19.09 17.30 0 0 0
16/11/2021
18.44
 42,000 17.55 18.52 17.06 0 0 0
15/11/2021
18.20
 53,000 18.68 19.33 17.95 0 0 0
12/11/2021
17.46
 109,100 16.98 18.44 16.98 0 0 0
11/11/2021
16.98
 95,900 15.43 17.06 15.43 0 0 0
10/11/2021
15.43
 37,100 15.03 15.43 14.87 0 0 0
09/11/2021
14.95
 21,600 17.06 17.06 14.95 0 0 0
08/11/2021
14.87
 28,400 16.98 16.98 14.78 0 0 0
05/11/2021
14.87
 11,400 14.70 15.43 14.62 0 0 0
04/11/2021
14.95
 33,900 14.87 15.35 14.38 0 0 0
03/11/2021
14.87
 58,200 16.25 16.73 14.54 0 0 0
02/11/2021
16.25
 54,800 15.03 16.41 14.70 0 0 0
01/11/2021
14.78
 89,300 14.78 15.27 14.54 0 0 0
29/10/2021
15.03
 33,800 15.43 15.43 14.62 0 0 0
28/10/2021
15.43
 24,400 15.68 16.08 15.27 0 0 0
27/10/2021
16.00
 57,200 15.92 16.25 15.03 0 0 0
26/10/2021
15.68
 114,600 14.05 15.68 14.05 0 0 0
25/10/2021
13.97
 25,200 13.57 14.22 13.24 0 0 0
22/10/2021
13.00
 38,900 12.59 13.40 12.59 0 0 0
21/10/2021
12.92
 20,100 12.75 12.92 12.51 0 0 0
20/10/2021
12.75
 17,600 12.92 13.48 12.67 0 0 0
19/10/2021
12.92
 12,600 12.59 13.08 12.43 0 0 0
18/10/2021
12.83
 20,600 12.27 12.83 12.27 0 0 0
15/10/2021
12.35
 17,500 12.51 12.51 12.35 0 0 0
14/10/2021
12.59
 4,700 12.51 13.00 12.51 0 0 0
13/10/2021
12.27
 3,800 13.65 13.65 12.18 0 0 0
12/10/2021
13.00
 51,100 12.67 13.00 11.86 0 0 0
11/10/2021
14.05
 2,900 12.59 14.13 12.59 0 0 0
08/10/2021
13.32
 36,600 12.59 14.38 12.59 0 0 0
07/10/2021
12.75
 10,200 12.75 13.24 12.51 0 0 0
06/10/2021
12.67
 13,700 12.67 12.83 12.67 0 0 0
05/10/2021
13.16
 6,000 12.43 13.81 12.43 0 0 0
04/10/2021
13.65
 10,700 12.67 13.97 12.67 0 0 0
01/10/2021
12.67
 15,700 12.59 13.00 11.45 0 0 0
30/09/2021
12.59
 8,500 13.32 13.32 12.18 0 0 0
29/09/2021
13.32
 7,700 11.78 13.65 11.78 0 0 0
28/09/2021
13.40
 18,400 12.43 13.40 11.21 0 0 0
27/09/2021
12.43
 37,200 14.22 14.22 12.43 0 0 0
24/09/2021
14.46
 39,000 14.62 15.43 14.46 0 0 0
23/09/2021
15.68
 93,700 17.63 17.63 15.35 0 0 0
22/09/2021
15.35
 41,900 15.35 15.35 15.03 0 0 0
21/09/2021
13.48
 182,700 13.48 13.48 12.43 0 0 0
20/09/2021
12.18
 126,400 10.56 12.18 10.56 0 0 0
17/09/2021
10.80
 21,400 11.21 11.21 10.56 0 0 0
16/09/2021
10.97
 13,500 11.37 11.37 10.72 0 0 0
15/09/2021
11.21
 19,400 12.02 12.02 10.64 0 0 0
14/09/2021
10.64
 10,200 10.56 10.97 10.56 0 0 0
13/09/2021
10.64
 22,100 10.72 10.89 10.64 0 0 0
10/09/2021
10.64
 25,200 10.56 10.72 10.56 0 0 0
09/09/2021
10.64
 200 10.56 10.64 10.56 0 0 0
08/09/2021
10.64
 400 10.64 10.64 10.56 0 0 0
07/09/2021
10.64
 16,600 11.29 11.29 10.56 0 0 0
06/09/2021
10.80
 26,200 10.56 10.89 10.40 0 0 0
01/09/2021
10.56
 5,600 10.56 10.56 10.48 0 0 0
31/08/2021
10.56
 4,300 10.48 10.56 10.32 0 0 0
30/08/2021
10.15
 3,400 10.48 10.48 10.15 0 0 0
27/08/2021
10.24
 4,300 10.15 10.24 9.75 0 0 0
26/08/2021
10.32
 2,800 9.75 10.40 9.18 0 0 0
25/08/2021
9.91
 2,900 9.67 9.91 9.34 0 0 0
24/08/2021
9.91
 3,300 9.91 9.91 9.59 0 0 0
23/08/2021
10.07
 7,400 9.91 10.07 9.75 0 0 0
20/08/2021
10.15
 7,900 9.91 10.15 9.83 0 0 0
19/08/2021
10.15
 11,500 10.24 10.32 10.15 0 0 0
18/08/2021
10.32
 10,900 9.83 10.32 9.83 0 0 0
17/08/2021
9.83
 9,400 10.15 10.15 9.83 0 0 0
16/08/2021
9.83
 1,000 10.32 10.32 9.83 0 0 0
13/08/2021
9.99
 3,000 9.99 9.99 9.91 0 0 0
12/08/2021
10.24
 2,700 9.91 10.32 9.83 0 0 0
11/08/2021
10.07
 26,300 9.75 10.89 9.75 0 0 0
10/08/2021
9.75
 10,000 9.75 10.48 9.75 0 0 0
09/08/2021
9.75
 13,900 9.50 9.83 9.50 0 0 0
06/08/2021
9.50
 1,600 9.59 9.59 9.42 0 0 0
05/08/2021
9.59
 17,900 9.83 10.40 9.34 0 0 0
04/08/2021
9.83
 11,400 10.64 10.64 9.75 0 0 0
03/08/2021
10.40
 12,900 10.40 10.40 9.42 0 0 0
02/08/2021
10.15
 11,300 10.24 10.56 10.15 0 0 0
30/07/2021
10.56
 10,600 10.64 10.72 10.32 0 0 0
29/07/2021
10.56
 13,300 10.80 11.21 10.15 0 0 0
28/07/2021
9.99
 33,100 10.40 10.80 9.83 0 0 0
27/07/2021
10.56
 13,400 10.56 10.56 10.15 0 0 0
26/07/2021
10.80
 3,400 10.89 10.97 10.72 0 0 0
23/07/2021
10.89
 60,100 10.07 10.89 9.34 0 0 0
22/07/2021
9.75
 16,400 8.94 9.99 8.94 0 0 0
21/07/2021
9.67
 8,100 8.94 10.40 8.94 0 0 0
20/07/2021
8.53
 35,700 9.91 9.91 8.29 0 0 0
19/07/2021
9.10
 19,702 10.32 10.40 8.85 0 0 0
16/07/2021
11.78
 19,400 11.94 11.94 10.32 0 0 0
15/07/2021
12.10
 75,200 12.27 12.27 10.32 0 0 0
14/07/2021
12.18
 140,400 12.35 12.35 11.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |