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

58.70
0.50
(0.86%)
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) 		-2.10 -3.48% 561,900 -2,800 -0.2
57.90
61.50
58.70
2 tháng
(2025-10-06) 		-9.60 -14.16% 1,891,400 -77,300 -5.0
57.90
70.80
58.70
3 tháng
(2025-09-08) 		-15.60 -21.14% 5,242,700 -151,700 -10.5
57.90
81.30
58.70
6 tháng
(2025-06-09) 		24.18 71.10% 8,870,800 -102,700 -5.3
34.02
81.30
58.70
12 tháng
(2024-12-10) 		33.88 139.27% 12,917,900 -111,944 -6.6
24.32
81.30
58.70
24 tháng
(2023-12-18) 		31.06 114.42% 38,775,100 -579,254 -36.8
23.40
81.30
58.70
36 tháng
(2022-12-21) 		40.44 227.69% 67,265,300 -363,853 -23.9
15.52
81.30
58.70
60 tháng
(2020-12-31) 		47.33 435.48% 118,730,410 -1,864,900 -95.6
10.69
81.30
58.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
23.17
 121,400 23.17 23.75 22.78 0 20,300 -1.2
12/07/2021
23.17
 615,400 21.93 23.44 22.20 5,500 4,000 0.1
09/07/2021
21.93
 151,700 21.78 22.01 21.24 8,800 300 0.5
08/07/2021
21.78
 59,800 21.62 22.36 21.39 0 2,400 0
07/07/2021
21.62
 269,000 21.62 21.89 20.46 4,400 1,200 0.2
06/07/2021
21.62
 189,500 22.97 23.51 21.62 0 17,400 -1.0
05/07/2021
22.97
 52,400 23.20 23.47 22.63 1,200 500 0.0
02/07/2021
23.20
 108,900 23.71 23.75 23.20 3,500 1,300 0.1
01/07/2021
23.71
 574,700 22.20 23.75 22.39 33,200 200 2.0
30/06/2021
22.20
 70,300 22.36 22.51 22.16 0 400 -0.0
29/06/2021
22.36
 114,400 22.08 22.63 22.01 900 1,300 -0.0
28/06/2021
22.08
 90,800 22.39 22.39 22.01 3,300 200 0.2
25/06/2021
22.39
 350,300 21.54 22.97 21.54 11,000 2,700 0.5
24/06/2021
21.54
 367,700 23.17 23.17 21.54 800 500 0.0
23/06/2021
23.17
 136,300 23.51 23.51 22.93 200 3,300 -0.2
22/06/2021
23.51
 218,800 23.82 23.82 22.97 2,500 1,300 0.1
21/06/2021
23.82
 249,800 23.71 24.56 23.71 5,000 4,200 0.1
18/06/2021
23.71
 713,300 22.16 23.71 22.20 10,100 100 0.6
17/06/2021
22.16
 457,300 20.73 22.16 20.42 5,400 1,800 0.2
16/06/2021
20.73
 98,500 20.66 21.04 20.46 2,100 800 0.1
15/06/2021
20.66
 84,900 20.81 20.81 20.46 300 4,700 -0.2
14/06/2021
20.81
 176,700 20.46 21.04 20.39 400 4,900 -0.2
11/06/2021
20.46
 167,200 20.77 21.04 20.46 0 1,100 -0.1
10/06/2021
20.77
 169,400 20.35 20.89 20.31 100 11,100 -0.6
09/06/2021
20.35
 337,400 19.03 20.35 19.03 10,700 4,000 0.3
08/06/2021
19.03
 157,600 19.42 19.42 18.61 100 5,400 -0.3
07/06/2021
19.42
 119,800 20.15 20.19 19.31 700 4,400 -0.2
04/06/2021
20.15
 117,100 20.50 20.66 20.08 9,300 3,200 0.3
03/06/2021
20.50
 155,400 20.50 20.81 20.27 0 4,800 -0.3
02/06/2021
20.50
 79,800 20.85 20.85 20.42 0 100 -0.0
01/06/2021
20.85
 181,100 20.12 21.24 20.12 4,600 3,000 0.1
31/05/2021
20.12
 156,800 20.54 20.54 19.69 3,400 4,000 -0.0
28/05/2021
20.54
 135,900 20.77 20.77 20.27 900 3,700 -0.1
27/05/2021
20.77
 106,900 21.24 21.62 20.04 3,700 4,400 -0.0
26/05/2021
21.24
 178,600 21.12 21.43 20.89 3,500 5,100 -0.1
25/05/2021
21.12
 129,500 20.85 21.35 20.85 5,100 0 0.3
24/05/2021
20.85
 203,700 21.62 21.93 20.85 200 1,300 -0.1
21/05/2021
21.62
 170,700 21.47 22.01 21.47 6,000 600 0.3
20/05/2021
21.47
 146,100 21.43 22.01 21.24 0 200 -0.0
19/05/2021
21.43
 198,400 20.81 21.54 20.50 4,900 3,700 0.1
18/05/2021
20.81
 190,600 20.77 21.51 20.66 2,000 6,700 -0.3
17/05/2021
20.77
 383,500 19.81 21.00 20.08 1,100 3,600 -0.1
14/05/2021
19.81
 475,100 18.53 19.81 18.22 1,300 1,500 -0.0
13/05/2021
18.53
 101,000 19.07 19.07 18.53 700 600 0.0
12/05/2021
19.07
 269,400 18.11 19.11 18.07 3,200 500 0.1
11/05/2021
18.11
 253,800 17.68 18.53 17.57 1,400 1,500 -0.0
10/05/2021
17.68
 97,500 17.18 17.76 17.07 200 0 0.0
07/05/2021
17.18
 120,500 17.88 17.88 17.18 400 3,600 -0.1
06/05/2021
17.88
 44,800 17.88 18.11 17.66 500 3,000 -0.1
05/05/2021
17.88
 131,400 17.95 18.32 16.85 600 1,000 -0.0
04/05/2021
17.95
 92,700 18.32 18.32 17.05 1,300 1,800 -0.0
29/04/2021
18.32
 49,700 18.49 18.49 18.15 900 3,600 -0.1
28/04/2021
18.49
 107,200 17.99 18.57 17.86 3,900 2,800 0.1
27/04/2021
17.99
 37,600 17.84 18.07 17.41 6,400 0 0.3
26/04/2021
17.84
 123,100 18.38 19.09 17.76 5,900 2,000 0.2
23/04/2021
18.38
 215,800 17.92 18.38 17.37 7,700 600 0.3
22/04/2021
17.92
 348,100 19.25 20.04 17.92 2,000 6,400 -0.2
20/04/2021
19.25
 472,700 18.61 19.31 18.57 5,600 3,800 0.1
19/04/2021
18.61
 219,700 18.49 18.69 18.30 9,500 0 0.5
16/04/2021
18.49
 199,000 19.15 19.15 17.92 3,300 1,400 0.1
15/04/2021
19.15
 373,600 18.78 19.69 18.92 3,400 14,400 -0.5
14/04/2021
18.78
 429,400 17.57 18.78 17.37 7,900 38,000 -1.5
13/04/2021
17.57
 554,000 16.72 17.76 16.80 8,600 10,000 -0.1
12/04/2021
16.72
 183,000 16.60 16.95 16.41 2,200 0 0.1
09/04/2021
16.60
 292,100 15.79 16.80 15.79 3,200 0 0.1
08/04/2021
15.79
 62,100 15.91 15.91 15.58 0 1,600 -0.1
07/04/2021
15.91
 55,300 16.02 16.02 15.44 800 2,600 -0.1
06/04/2021
16.02
 189,900 16.06 16.06 15.44 2,400 100 0.1
05/04/2021
16.06
 63,000 16.10 16.91 16.06 3,000 3,000 0.0
02/04/2021
16.10
 271,100 15.91 16.14 15.83 6,900 0 0.3
01/04/2021
15.91
 331,800 15.25 15.91 15.04 4,000 200 0.2
31/03/2021
15.25
 183,800 15.23 15.64 14.98 0 13,100 -0.5
30/03/2021
15.23
 211,100 14.65 15.56 14.90 0 27,700 -1.1
29/03/2021
14.65
 156,500 13.71 14.65 13.44 1,300 2,900 -0.1
26/03/2021
13.71
 111,000 13.90 14.29 13.32 1,700 26,600 -0.9
25/03/2021
13.90
 139,800 14.15 14.75 13.71 1,700 25,600 -0.9
24/03/2021
14.15
 116,000 14.48 14.48 13.49 4,700 4,700 0.0
23/03/2021
14.48
 141,900 14.85 15.10 14.48 500 23,300 -0.9
22/03/2021
14.85
 80,000 15.21 15.21 14.71 0 23,500 -0.9
19/03/2021
15.21
 134,700 15.06 15.41 14.86 400 27,500 -1.1
18/03/2021
15.06
 87,200 15.25 15.27 14.86 0 22,700 -0.9
17/03/2021
15.25
 158,500 15.41 15.44 14.83 100 24,700 -1.0
16/03/2021
15.41
 69,700 15.44 15.48 15.21 3,000 12,000 -0.4
15/03/2021
15.44
 138,500 15.44 15.85 15.25 2,000 7,300 -0.2
12/03/2021
15.44
 243,100 15.66 15.66 15.17 500 48,100 -1.9
11/03/2021
15.66
 136,900 15.91 16.02 15.52 1,500 3,300 -0.1
10/03/2021
15.91
 127,000 15.68 15.91 15.64 200 0 0.0
09/03/2021
15.68
 115,900 15.06 15.95 15.06 600 1,800 -0.0
08/03/2021
15.06
 142,300 15.06 15.25 14.86 1,700 32,500 -1.2
05/03/2021
15.06
 134,700 14.63 15.06 14.13 0 9,900 -0.4
04/03/2021
14.63
 153,500 15.14 15.14 14.13 0 24,700 -0.9
03/03/2021
15.14
 180,600 15.56 15.56 14.67 1,700 2,100 -0.0
02/03/2021
15.56
 182,900 15.91 15.91 15.25 800 28,700 -1.1
01/03/2021
15.91
 140,000 15.60 16.02 15.56 7,700 35,600 -1.1
26/02/2021
15.60
 215,800 15.64 15.75 15.06 2,600 38,100 -1.4
25/02/2021
15.64
 287,000 15.87 16.22 15.41 2,300 8,600 -0.3
24/02/2021
15.87
 291,700 16.14 16.24 15.64 2,400 1,400 0.0
23/02/2021
16.14
 218,400 16.39 16.60 15.68 1,000 30,300 -1.2
22/02/2021
16.39
 466,500 16.39 17.37 15.64 10,400 50,000 -1.7
19/02/2021
16.39
 302,500 15.33 16.39 15.10 1,400 25,100 -1.0

Chính sách bảo mật | Điều khoản sử dụng |