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)
01/09/2021
24.52
 37,800 24.71 24.71 24.32 0 4,100 -0.3
31/08/2021
24.71
 59,200 24.79 24.79 24.48 0 8,800 -0.6
30/08/2021
24.79
 55,800 24.75 25.14 24.75 7,300 8,100 -0.1
27/08/2021
24.75
 30,600 25.10 25.10 24.52 0 1,400 -0.1
26/08/2021
25.10
 49,200 24.90 25.29 24.71 1,800 500 0.1
25/08/2021
24.90
 87,600 24.13 25.29 24.32 100 2,500 -0.2
24/08/2021
24.13
 87,700 24.13 24.52 24.09 0 3,800 -0.2
23/08/2021
24.13
 97,400 23.94 24.44 23.94 0 1,500 -0.1
20/08/2021
23.94
 179,500 24.98 24.98 23.75 0 8,800 -0.6
19/08/2021
24.98
 53,000 25.14 25.17 24.90 700 400 0.0
18/08/2021
25.14
 99,500 24.59 25.33 24.48 3,200 0 0.2
17/08/2021
24.59
 58,900 24.52 24.83 24.36 4,500 0 0.3
16/08/2021
24.52
 208,400 24.79 24.83 24.48 3,900 0 0.2
13/08/2021
24.79
 135,300 25.06 25.10 24.52 2,500 500 0.1
12/08/2021
25.06
 93,400 25.14 25.68 25.06 300 3,200 -0.2
11/08/2021
25.14
 138,400 24.67 26.25 24.56 4,800 7,600 -0.2
10/08/2021
24.67
 102,700 24.52 24.71 24.44 1,100 0 0.1
09/08/2021
24.52
 111,100 24.36 24.52 24.13 2,700 23,900 -1.3
06/08/2021
24.36
 214,600 24.44 24.71 24.25 1,400 6,300 -0.3
05/08/2021
24.44
 114,700 24.44 24.71 24.32 500 100 0.0
04/08/2021
24.44
 110,200 24.71 24.83 24.32 2,000 10,600 -0.5
03/08/2021
24.71
 138,500 24.44 24.90 24.32 3,200 400 0.2
02/08/2021
24.44
 209,300 24.25 24.90 23.94 3,200 0 0.2
30/07/2021
24.25
 119,600 24.13 24.32 23.98 0 1,100 -0.1
29/07/2021
24.13
 70,200 23.98 24.25 23.75 1,500 200 0.1
28/07/2021
23.98
 124,200 24.44 24.44 23.94 600 400 0.0
27/07/2021
24.44
 86,800 24.59 25.02 24.44 1,200 9,800 -0.5
26/07/2021
24.59
 75,300 24.13 24.67 24.13 5,800 1,500 0.3
23/07/2021
24.13
 357,700 23.71 24.71 23.75 10,400 2,000 0.5
22/07/2021
23.71
 175,000 23.28 23.94 22.86 4,300 19,300 -0.9
21/07/2021
23.28
 72,000 23.40 23.47 23.17 2,100 2,800 -0.0
20/07/2021
23.40
 89,100 23.01 23.40 22.39 3,900 1,500 0.1
19/07/2021
23.01
 191,300 23.75 23.75 22.90 200 4,900 -0.3
16/07/2021
23.75
 91,400 23.86 24.25 23.75 2,100 0 0.1
15/07/2021
23.86
 80,700 23.59 24.02 23.47 9,800 0 0.6
14/07/2021
23.59
 237,000 23.17 23.98 22.78 8,900 300 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |