Tổng Công ty Sông Đà - CTCP (sjg)

28.40
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
(2026-05-20) 		7.10 33.81% 18,800 0 0
20
28.40
28.40
2 tháng
(2026-04-20) 		7.90 39.11% 35,700 0 0
20
28.40
28.40
3 tháng
(2026-03-23) 		7.50 36.41% 47,900 0 0
20
28.40
28.40
6 tháng
(2025-12-22) 		10 55.25% 129,200 0 0
17.50
28.40
28.40
12 tháng
(2025-06-24) 		11.52 69.49% 444,600 0 0
16.39
28.40
28.40
24 tháng
(2024-07-01) 		14.28 103.32% 1,564,983 0 0
11.59
28.40
28.40
36 tháng
(2023-07-05) 		17.61 167.86% 2,188,204 0 0
9.57
28.40
28.40
60 tháng
(2021-07-15) 		16 132.16% 8,512,384 0 0
7.96
30.79
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |