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) 		-4.40 -7.53% 925,900 28,800 1.7
53.80
61.80
53.80
2 tháng
(2025-12-01) 		-4.30 -7.38% 1,449,300 12,800 0.7
53.80
61.80
53.80
3 tháng
(2025-10-30) 		-8.70 -13.88% 2,034,800 -4,700 -0.4
53.80
62.70
53.80
6 tháng
(2025-08-01) 		-22 -28.95% 8,722,800 -104,100 -7.0
53.80
81.30
53.80
12 tháng
(2025-02-03) 		20.99 63.58% 12,248,800 -102,453 -6.2
31.04
81.30
53.80
24 tháng
(2024-02-15) 		27.28 102.11% 33,258,300 -435,979 -27.1
23.40
81.30
53.80
36 tháng
(2023-02-13) 		36.32 205.37% 67,207,000 -347,631 -22.6
15.52
81.30
53.80
60 tháng
(2021-02-23) 		37.86 234.59% 110,525,100 -1,286,140 -76.0
13.71
81.30
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
33.13
 49,000 33.98 33.98 32.82 500 4,400 -0.3
20/01/2022
33.98
 87,400 32.47 33.98 31.66 16,300 1,800 1.2
19/01/2022
32.47
 98,700 32.90 33.17 31.27 4,600 200 0.4
18/01/2022
32.90
 90,400 35.52 35.52 32.86 1,900 1,300 0.1
17/01/2022
35.52
 95,900 34.90 37.26 35.06 2,200 5,600 -0.3
14/01/2022
34.90
 514,200 32.63 34.90 32.36 4,100 11,300 -0.7
13/01/2022
32.63
 107,400 32.43 32.90 32.36 500 23,600 -2.0
12/01/2022
32.43
 142,600 32.43 32.82 30.93 2,200 12,600 -0.9
11/01/2022
32.43
 241,800 31.08 33.20 30.81 25,000 4,300 1.8
10/01/2022
31.08
 81,600 31.27 31.47 30.73 400 2,600 -0.2
07/01/2022
31.27
 108,100 31.20 31.58 30.97 400 100 0.0
06/01/2022
31.20
 57,100 30.85 31.27 30.50 0 300 -0.0
05/01/2022
30.85
 63,000 31.27 31.51 30.77 1,100 400 0.1
04/01/2022
31.27
 58,000 31.66 31.66 31.27 1,900 1,300 0.0
31/12/2021
31.66
 150,000 30.50 31.70 30.50 0 300 -0.0
30/12/2021
30.50
 52,300 30.58 31.04 29.73 0 2,100 -0.2
29/12/2021
30.58
 82,900 30.31 31.20 30.35 1,100 1,200 -0.0
28/12/2021
30.31
 64,300 29.58 30.31 29.69 1,100 0 0.1
27/12/2021
29.58
 36,100 30.27 30.27 29.00 0 4,300 -0.3
24/12/2021
30.27
 33,700 30.35 30.35 29.92 0 1,900 -0.1
23/12/2021
30.35
 60,000 30.50 31.12 29.88 0 1,700 -0.1
22/12/2021
30.50
 64,100 30.31 30.58 30 300 200 0.0
21/12/2021
30.31
 47,200 30.12 31.62 29.96 0 3,200 -0.3
20/12/2021
30.12
 110,900 30.39 30.77 29.88 500 1,600 -0.1
17/12/2021
30.39
 106,000 30.39 30.89 30.08 300 400 -0.0
16/12/2021
30.39
 69,700 30.39 30.39 30.04 0 2,200 -0.2
15/12/2021
30.39
 64,900 30.69 30.85 30.31 300 400 -0.0
14/12/2021
30.69
 104,700 31.24 31.39 30.54 600 2,700 -0.2
13/12/2021
31.24
 140,400 30.69 31.47 30.42 1,000 100 0.1
10/12/2021
30.69
 52,300 30.73 31.08 30.23 900 4,000 -0.2
09/12/2021
30.73
 82,900 31.51 31.51 29.69 3,500 1,500 0.2
08/12/2021
31.51
 300,200 29.58 31.62 29.58 3,200 1,000 0.2
07/12/2021
29.58
 103,700 29.54 29.61 29.15 400 900 -0.0
06/12/2021
29.54
 96,800 29.65 30 29.00 1,500 600 0.1
03/12/2021
29.65
 108,700 29.65 29.96 28.92 0 3,200 -0.2
02/12/2021
29.65
 107,800 29.73 30 29.34 300 2,300 -0.2
01/12/2021
29.73
 50,800 29.73 30.12 29.46 300 100 0.0
30/11/2021
29.73
 138,900 29.96 30.46 29.69 800 4,800 -0.3
29/11/2021
29.96
 141,600 29.65 30.46 29.65 1,600 1,000 -0.0
26/11/2021
29.65
 188,700 29.58 30.58 27.80 600 300 0.0
25/11/2021
29.58
 194,500 28.19 29.58 28.30 3,600 2,900 0.1
24/11/2021
28.19
 86,400 27.99 28.69 27.80 2,000 1,600 0.0
23/11/2021
27.99
 100,300 27.57 27.99 26.53 2,000 13,000 -0.8
22/11/2021
27.57
 251,600 28.96 29.00 26.95 2,500 500 0.1
19/11/2021
28.96
 162,100 29.38 30.04 27.41 1,500 1,900 -0.0
18/11/2021
29.38
 252,800 27.99 29.38 27.34 2,900 2,000 0.1
17/11/2021
27.99
 103,400 27.68 28.57 27.53 2,200 600 0.1
16/11/2021
27.68
 199,900 26.29 28.07 26.29 1,700 1,100 0.0
15/11/2021
26.29
 62,100 26.64 26.68 26.29 1,300 700 0.0
12/11/2021
26.64
 102,600 26.64 26.99 26.25 800 600 0.0
11/11/2021
26.64
 102,800 26.37 26.83 26.18 200 1,800 -0.1
10/11/2021
26.37
 61,300 26.49 26.95 26.02 0 2,100 -0.1
09/11/2021
26.49
 49,200 26.83 27.22 26.29 1,300 400 0.1
08/11/2021
26.83
 100,300 26.22 27.22 26.06 4,300 0 0.3
05/11/2021
26.22
 80,500 26.76 26.76 26.10 400 300 0.0
04/11/2021
26.76
 120,400 26.29 27.41 25.87 3,900 0 0.2
03/11/2021
26.29
 171,700 26.64 28.19 26.29 300 1,400 -0.1
02/11/2021
26.64
 361,500 24.90 26.64 25.48 5,900 1,700 0.3
01/11/2021
24.90
 226,500 23.78 25.10 23.71 1,300 3,500 -0.1
29/10/2021
23.78
 95,100 23.47 23.78 23.17 4,900 0 0.3
28/10/2021
23.47
 81,900 23.55 23.75 23.44 3,000 6,000 -0.2
27/10/2021
23.55
 29,000 23.55 23.71 23.36 100 4,100 -0.2
26/10/2021
23.55
 57,200 23.01 23.94 22.78 400 400 0.0
25/10/2021
23.01
 51,100 22.97 23.36 22.97 0 400 -0.0
22/10/2021
22.97
 161,200 23.47 23.47 22.63 1,200 2,600 -0.1
21/10/2021
23.47
 38,600 23.71 23.71 23.44 0 2,400 -0.1
20/10/2021
23.71
 24,200 23.63 23.75 23.55 0 800 -0.0
19/10/2021
23.63
 53,100 23.63 23.98 23.55 0 500 -0.0
18/10/2021
23.63
 42,000 24.21 24.21 23.63 0 2,900 -0.2
15/10/2021
24.21
 50,200 24.13 24.25 23.94 800 800 0.0
14/10/2021
24.13
 31,300 24.32 24.32 23.98 0 1,100 -0.1
13/10/2021
24.32
 20,800 23.98 24.36 24.02 700 1,100 -0.0
12/10/2021
23.98
 23,800 24.32 24.71 23.98 1,000 1,500 -0.0
11/10/2021
24.32
 36,200 24.32 24.32 24.02 0 1,700 -0.0
08/10/2021
24.32
 37,400 24.17 24.67 24.13 0 1,100 -0.1
07/10/2021
24.17
 18,900 24.13 24.67 24.13 0 500 -0.0
06/10/2021
24.13
 66,400 24.13 24.71 23.98 0 400 -0.0
05/10/2021
24.13
 10,700 24.13 24.32 23.82 0 400 -0.0
04/10/2021
24.13
 32,000 23.75 24.13 23.63 0 800 -0.0
01/10/2021
23.75
 43,300 23.86 24.13 23.59 134,549 136,849 -0.1
30/09/2021
23.86
 26,000 24.02 24.02 23.78 0 1,600 -0.1
29/09/2021
24.02
 5,000 24.05 24.05 23.98 0 0 0
28/09/2021
24.05
 53,700 23.75 24.13 23.32 300 900 -0.0
27/09/2021
23.75
 122,800 25.06 25.06 23.67 0 2,500 -0.2
24/09/2021
25.06
 33,000 25.33 25.33 24.59 300 3,800 -0.2
23/09/2021
25.33
 57,700 25.48 25.87 25.06 3,200 400 0.2
22/09/2021
25.48
 350,700 23.94 25.60 23.94 2,900 4,200 -0.1
21/09/2021
23.94
 82,500 23.94 23.94 23.55 500 600 -0.0
20/09/2021
23.94
 124,400 23.17 24.25 22.97 300 3,400 -0.2
17/09/2021
23.17
 121,900 23.63 23.67 23.17 100 15,700 -0.9
16/09/2021
23.63
 45,800 23.94 23.94 23.17 0 6,500 -0.4
15/09/2021
23.94
 32,200 23.75 23.94 23.67 0 4,100 -0.3
14/09/2021
23.75
 100,300 23.55 24.13 22.78 200 2,000 -0.1
13/09/2021
23.55
 66,200 23.98 23.98 23.44 0 4,500 -0.3
10/09/2021
23.98
 81,200 24.29 24.44 23.94 3,000 5,100 -0.1
09/09/2021
24.29
 139,000 24.32 24.32 23.94 1,400 500 0.1
08/09/2021
24.32
 67,500 24.32 24.32 23.90 0 9,400 -0.6
07/09/2021
24.32
 88,300 24.63 24.86 24.13 0 4,300 -0.3
06/09/2021
24.63
 31,300 24.52 25.06 24.44 0 2,200 -0.1
01/09/2021
24.52
 37,800 24.71 24.71 24.32 0 4,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |