Tổng Công ty Sông Đà - CTCP (sjg)

21.30
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
(2026-02-23) 		-2 -8.58% 22,100 0 0
17.70
23.30
21.30
2 tháng
(2026-01-19) 		1.30 6.50% 57,200 0 0
17.70
23.30
21.30
3 tháng
(2025-12-18) 		2.70 14.52% 81,700 0 0
17.50
23.30
21.30
6 tháng
(2025-09-19) 		2.45 12.98% 211,400 0 0
17
24.80
21.30
12 tháng
(2025-03-24) 		0.55 2.66% 685,800 0 0
15.44
24.80
21.30
24 tháng
(2024-03-28) 		9.80 85.18% 1,886,091 0 0
10.25
25.67
21.30
36 tháng
(2023-04-03) 		11.48 116.80% 2,325,820 0 0
9.41
25.67
21.30
60 tháng
(2021-04-13) 		11.23 111.46% 9,112,288 0 0
7.31
30.79
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |