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

48.50
0.70
(1.46%)
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
(2026-02-11) 		-0.80 -1.65% 773,900 -1,300 -0.1
47.50
52
48.50
2 tháng
(2026-01-12) 		-9.70 -16.87% 1,676,200 15,600 1.0
47.50
57.90
48.50
3 tháng
(2025-12-15) 		-9.70 -16.87% 2,401,300 12,400 0.8
47.50
61.80
48.50
6 tháng
(2025-09-15) 		-33.50 -41.21% 6,887,200 -122,300 -8.8
47.50
81.30
48.50
12 tháng
(2025-03-18) 		8.80 22.58% 12,664,200 -123,887 -8.1
31.04
81.30
48.50
24 tháng
(2024-03-25) 		19.23 67.30% 29,292,800 -545,003 -34.7
23.40
81.30
48.50
36 tháng
(2023-03-29) 		30.48 176.04% 65,582,200 -343,521 -21.0
15.52
81.30
48.50
60 tháng
(2021-04-08) 		32.01 202.69% 106,510,000 -836,140 -58.5
15.52
81.30
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |