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

56.50
-0.10
(-0.18%)
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
(2026-08-17) 		9.30 19.66% 567,400 -12,370 0
47.20
58.60
56.50
2 tháng
(2026-07-16) 		8.60 17.92% 2,059,800 -20,433 0
47.10
58.60
56.50
3 tháng
(2026-06-16) 		7.60 15.51% 2,479,700 -40,740 0
47.10
58.60
56.50
6 tháng
(2026-03-18) 		7 14.11% 4,215,300 -66,079 0.0
47.10
61.70
56.50
12 tháng
(2025-09-19) 		-19.40 -25.53% 10,241,400 -142,679 -5.2
47.10
76
56.50
24 tháng
(2024-09-24) 		30.54 117.18% 20,358,000 -236,173 -10.1
23.40
81.30
56.50
36 tháng
(2023-10-02) 		32.43 134.18% 57,157,800 -239,633 -8.7
21.31
81.30
56.50
60 tháng
(2021-10-11) 		32.28 132.69% 90,676,300 -790,019 -51.8
15.52
81.30
56.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
27.03
 5,800 27.18 27.18 26.68 0 0 -0.0
05/09/2022
27.18
 11,700 27.07 27.22 26.80 0 0 -0.0
31/08/2022
27.07
 6,400 27.22 27.22 26.80 0 0 -0.0
30/08/2022
27.22
 65,100 27.76 27.92 27.03 0 0 -0.0
29/08/2022
27.76
 12,200 27.95 27.95 26.64 0 0 -0.0
26/08/2022
27.95
 2,400 28.42 28.57 27.41 0 0 -0.0
25/08/2022
28.42
 61,400 26.91 28.57 26.91 0 300 -0.0
24/08/2022
26.91
 69,600 26.83 27.03 26.22 0 5,200 -0.4
23/08/2022
26.83
 17,100 26.06 26.83 25.75 0 100 -0.0
22/08/2022
26.06
 19,900 26.53 26.53 25.56 0 200 -0.0
19/08/2022
26.53
 7,400 26.56 26.56 26.06 0 1,000 -0.1
18/08/2022
26.56
 25,600 26.56 26.56 26.06 0 1,600 -0.1
17/08/2022
26.56
 17,800 26.76 26.76 26.06 0 1,100 -0.1
16/08/2022
26.76
 7,600 26.64 26.95 26.25 0 1,400 -0.1
15/08/2022
26.64
 17,600 26.95 26.95 26.29 0 1,600 -0.1
12/08/2022
26.95
 16,600 26.99 27.03 26.60 0 1,500 -0.1
11/08/2022
26.99
 83,400 26.45 27.03 26.29 0 12,500 -0.9
10/08/2022
26.45
 12,300 26.80 26.87 26.45 0 900 -0.1
09/08/2022
26.80
 4,800 26.76 27.14 26.53 0 1,100 -0.1
08/08/2022
26.76
 10,700 27.10 27.10 26.60 0 900 -0.1
05/08/2022
27.10
 10,100 26.80 27.22 26.56 0 200 -0.0
04/08/2022
26.80
 14,200 26.87 26.87 26.45 0 900 -0.1
03/08/2022
26.87
 5,500 26.99 26.99 26.64 0 1,500 -0.1
02/08/2022
26.99
 10,500 26.99 27.03 26.64 0 3,000 -0.2
01/08/2022
26.99
 8,900 27.14 27.14 26.25 0 300 -0.0
29/07/2022
27.14
 3,100 27.10 27.14 26.53 0 600 -0.0
28/07/2022
27.10
 13,200 27.22 27.22 26.72 0 400 -0.0
27/07/2022
27.22
 8,800 27.34 27.34 26.25 0 600 -0.0
26/07/2022
27.34
 1,800 27.37 27.72 26.72 0 400 -0.0
25/07/2022
27.37
 8,500 27.26 27.80 26.25 0 600 -0.0
22/07/2022
27.26
 8,200 27.14 27.34 26.83 0 1,000 -0.0
21/07/2022
27.14
 12,800 27.14 27.72 26.76 0 900 -0.1
20/07/2022
27.14
 20,000 26.99 27.41 26.68 0 700 -0.0
19/07/2022
26.99
 3,000 26.99 26.99 26.37 0 400 -0.0
18/07/2022
26.99
 20,700 27.03 27.22 26.45 1,600 600 0.1
15/07/2022
27.03
 15,800 26.80 27.03 26.25 0 600 -0.0
14/07/2022
26.80
 43,900 26.80 26.80 26.10 2,000 900 0.1
13/07/2022
26.80
 20,100 26.80 27.76 26.06 0 500 -0.0
12/07/2022
26.80
 18,200 26.64 26.99 25.95 500 400 0.0
11/07/2022
26.64
 12,700 26.64 26.83 25.87 0 1,300 -0.1
08/07/2022
26.64
 6,200 26.87 26.91 25.91 0 18,100 -0.1
07/07/2022
26.87
 53,400 27.03 27.03 25.87 0 46,400 -3.2
06/07/2022
27.03
 12,400 27.76 27.76 26.25 0 300 -0.0
05/07/2022
27.76
 3,000 27.80 27.80 26.72 0 200 -0.0
04/07/2022
27.80
 5,000 27.80 27.80 26.64 0 3,000 -0.2
01/07/2022
27.80
 17,200 27.76 27.95 25.83 0 400 -0.0
30/06/2022
27.76
 8,900 27.80 27.80 26.68 0 6,300 -0.5
29/06/2022
27.80
 12,000 28.15 28.15 26.25 0 300 -0.0
28/06/2022
28.15
 14,300 28.19 28.92 26.25 0 0 -0.0
27/06/2022
28.19
 10,600 27.76 28.19 27.03 0 100 -0.0
24/06/2022
27.76
 5,900 27.61 27.80 27.18 0 0 -0.1
23/06/2022
27.61
 5,800 27.34 27.80 26.91 0 1,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |