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)
13/07/2021
10.80
 13,402 10.80 10.80 10.80 0 0 0
12/07/2021
9.42
 51,400 9.42 9.42 9.42 0 0 0
09/07/2021
8.12
 3,500 10.07 10.07 8.12 0 0 0
08/07/2021
9.02
 4,800 10.32 10.32 8.94 0 0 0
07/07/2021
9.75
 500 10.97 10.97 9.75 0 0 0
06/07/2021
10.40
 1,201 11.70 11.78 10.40 0 0 0
05/07/2021
10.24
 15,400 10.56 10.89 9.83 0 0 0
02/07/2021
9.67
 65,500 9.10 9.67 8.94 0 0 0
01/07/2021
8.94
 17,100 8.29 8.94 8.12 0 0 0
30/06/2021
8.04
 600 8.04 8.04 8.04 0 0 0
29/06/2021
8.12
 3,800 8.29 8.29 7.88 0 0 0
28/06/2021
8.37
 3,700 8.37 8.77 7.96 0 0 0
25/06/2021
8.45
 501 8.29 8.45 8.29 0 0 0
24/06/2021
8.94
 10,200 9.67 9.67 8.69 0 0 0
23/06/2021
9.02
 33,000 7.96 9.02 7.96 0 0 0
22/06/2021
7.64
 2,000 7.96 7.96 7.64 0 0 0
21/06/2021
7.96
 7,400 7.47 7.96 7.55 0 0 0
18/06/2021
7.47
 33,300 7.88 7.88 7.47 0 0 0
17/06/2021
7.96
 0 7.96 7.96 7.96 0 0 0
16/06/2021
7.96
 0 7.96 7.96 7.96 0 0 0
15/06/2021
7.96
 3,000 7.96 8.04 7.96 0 0 0
14/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
11/06/2021
8.12
 100 8.12 8.12 8.12 0 0 0
10/06/2021
7.31
 7,100 8.04 8.04 7.31 0 0 0
09/06/2021
8.04
 2,500 8.04 8.04 8.04 0 0 0
08/06/2021
8.04
 2,200 7.31 8.04 7.31 0 0 0
07/06/2021
8.04
 5,300 8.12 8.12 8.04 0 0 0
04/06/2021
8.04
 7,500 8.12 8.12 8.04 0 0 0
03/06/2021
7.64
 6,700 7.55 8.53 7.31 0 0 0
02/06/2021
8.12
 1,800 8.77 8.77 8.12 0 0 0
01/06/2021
8.12
 3,800 8.53 8.53 8.12 0 0 0
31/05/2021
8.12
 1,000 8.61 8.61 8.12 0 0 0
28/05/2021
8.77
 2,200 8.53 8.77 8.53 0 0 0
27/05/2021
8.61
 600 8.61 8.69 8.61 0 0 0
26/05/2021
8.77
 900 8.69 8.77 8.69 0 0 0
25/05/2021
8.77
 300 8.77 8.77 8.77 0 0 0
24/05/2021
8.85
 600 8.77 8.85 8.77 0 0 0
21/05/2021
8.94
 100 8.94 8.94 8.94 0 0 0
20/05/2021
8.94
 1,300 9.10 9.10 8.94 0 0 0
19/05/2021
9.02
 0 9.02 9.02 9.02 0 0 0
18/05/2021
8.94
 1,400 9.26 9.26 8.94 0 0 0
17/05/2021
8.94
 500 9.18 9.18 8.94 0 0 0
14/05/2021
8.61
 5,000 7.96 9.18 7.96 0 0 0
13/05/2021
9.34
 0 9.34 9.34 9.34 0 0 0
12/05/2021
9.34
 100 9.34 9.34 9.34 0 0 0
11/05/2021
8.12
 1,000 8.45 8.45 8.12 0 0 0
10/05/2021
7.80
 4,600 8.69 8.69 7.80 0 0 0
07/05/2021
8.69
 5,400 9.50 9.50 8.69 0 0 0
06/05/2021
8.85
 100 8.85 8.85 8.85 0 0 0
05/05/2021
9.59
 7,100 9.59 9.59 7.39 0 0 0
04/05/2021
8.53
 3,000 8.94 8.94 8.53 0 0 0
29/04/2021
9.10
 8,400 9.67 9.67 8.12 0 0 0
28/04/2021
9.34
 1,800 9.34 9.75 9.34 0 0 0
27/04/2021
9.34
 700 9.67 9.67 9.34 0 0 0
26/04/2021
9.34
 3,800 9.67 9.67 9.34 0 0 0
23/04/2021
9.75
 22,000 8.94 9.75 8.94 0 0 0
22/04/2021
8.53
 12,100 9.75 9.75 8.53 0 0 0
20/04/2021
9.67
 20,000 10.89 10.89 8.94 0 0 0
19/04/2021
9.59
 23,200 9.75 9.75 9.50 0 0 0
16/04/2021
10.56
 10,700 11.62 12.59 10.56 0 0 0
15/04/2021
11.62
 7,500 11.05 12.10 11.05 0 0 0
14/04/2021
11.13
 33,000 10.97 11.62 10.72 0 0 0
13/04/2021
10.07
 22,700 11.05 11.05 9.83 0 0 0
12/04/2021
10.64
 52,400 12.18 13.00 10.40 0 0 0
09/04/2021
11.45
 48,600 12.18 13.73 10.56 0 0 0
08/04/2021
12.18
 64,519 12.18 12.18 9.10 0 0 0
07/04/2021
10.80
 28,500 10.80 10.80 10.48 0 0 0
06/04/2021
9.59
 63,600 9.34 9.59 9.26 0 0 0
05/04/2021
8.53
 54,321 7.31 8.53 7.31 0 0 0
02/04/2021
7.80
 12,800 7.80 7.80 7.31 0 0 0
01/04/2021
6.90
 8,900 6.82 6.90 6.34 0 0 0
31/03/2021
6.01
 40,600 6.01 6.01 6.01 0 0 0
30/03/2021
5.28
 3,300 5.28 5.28 5.20 0 0 0
29/03/2021
5.04
 1,600 4.63 5.04 4.55 0 0 0
26/03/2021
5.04
 0 5.04 5.04 5.04 0 0 0
25/03/2021
5.04
 0 5.04 5.04 5.04 0 0 0
24/03/2021
5.04
 0 5.04 5.04 5.04 0 0 0
23/03/2021
5.04
 1,100 5.04 5.12 5.04 0 0 0
22/03/2021
5.52
 6,000 4.96 5.52 4.96 0 0 0
19/03/2021
4.87
 2,400 4.79 4.87 4.79 0 0 0
18/03/2021
4.71
 800 4.71 4.71 4.71 0 0 0
17/03/2021
5.04
 1,600 4.87 5.04 4.87 0 0 0
16/03/2021
4.87
 300 4.87 4.87 4.87 0 0 0
15/03/2021
4.87
 2,900 4.87 4.96 4.87 0 0 0
12/03/2021
5.12
 0 5.12 5.12 5.12 0 0 0
11/03/2021
5.12
 2,500 5.12 5.12 5.12 0 0 0
10/03/2021
4.39
 8,500 4.55 4.55 4.39 0 0 0
09/03/2021
5.04
 0 5.04 5.04 5.04 0 0 0
08/03/2021
5.04
 100 5.04 5.04 5.04 0 0 0
05/03/2021
4.47
 0 4.47 4.47 4.47 0 0 0
04/03/2021
4.47
 1,000 4.47 4.47 4.47 0 0 0
03/03/2021
5.04
 0 5.04 5.04 5.04 0 0 0
02/03/2021
5.04
 0 5.04 5.04 5.04 0 0 0
01/03/2021
5.04
 9,200 5.04 5.04 5.04 0 0 0
26/02/2021
5.04
 100 5.04 5.04 5.04 0 0 0
25/02/2021
4.47
 0 4.47 4.47 4.47 0 0 0
24/02/2021
4.47
 100 4.47 4.47 4.47 0 0 0
23/02/2021
5.04
 0 5.04 5.04 5.04 0 0 0
22/02/2021
5.04
 100 5.04 5.04 5.04 0 0 0
19/02/2021
4.55
 0 4.55 4.55 4.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |