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

56.50
-0.10
(-0.18%)
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
(2026-08-17) 		9.30 19.66% 567,400 -12,370 0
47.20
58.60
56.50
2 tháng
(2026-07-16) 		8.60 17.92% 2,059,800 -20,433 0
47.10
58.60
56.50
3 tháng
(2026-06-16) 		7.60 15.51% 2,479,700 -40,740 0
47.10
58.60
56.50
6 tháng
(2026-03-18) 		7 14.11% 4,215,300 -66,079 0.0
47.10
61.70
56.50
12 tháng
(2025-09-19) 		-19.40 -25.53% 10,241,400 -142,679 -5.2
47.10
76
56.50
24 tháng
(2024-09-24) 		30.54 117.18% 20,358,000 -236,173 -10.1
23.40
81.30
56.50
36 tháng
(2023-10-02) 		32.43 134.18% 57,157,800 -239,633 -8.7
21.31
81.30
56.50
60 tháng
(2021-10-11) 		32.28 132.69% 90,676,300 -790,019 -51.8
15.52
81.30
56.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
33.59
 16,200 33.51 33.98 33.40 0 500 -0.0
12/04/2022
33.51
 35,100 33.67 33.94 33.20 0 2,300 -0.2
08/04/2022
33.67
 45,600 33.67 34.36 33.67 400 300 0.0
07/04/2022
33.67
 85,400 35.33 35.48 33.59 100 700 -0.1
06/04/2022
35.33
 36,000 37.26 37.26 34.75 0 1,600 -0.1
05/04/2022
37.26
 65,000 37.10 38.42 36.60 1,700 0 0.2
04/04/2022
37.10
 104,400 36.68 37.84 36.60 600 2,000 -0.1
01/04/2022
36.68
 38,400 36.87 36.87 35.68 2,400 0 0.2
31/03/2022
36.87
 41,000 36.45 37.07 36.45 700 500 0.0
30/03/2022
36.45
 262,600 34.09 36.45 34.44 1,900 34,200 -3.0
29/03/2022
34.09
 38,200 33.59 34.09 32.78 300 400 -0.0
28/03/2022
33.59
 32,400 33.67 33.78 33.20 0 700 -0.1
25/03/2022
33.67
 68,500 33.67 33.98 33.28 700 2,300 -0.1
24/03/2022
33.67
 28,300 33.44 33.67 33.47 2,100 300 0.2
23/03/2022
33.44
 34,600 33.59 33.98 33.40 600 700 -0.0
22/03/2022
33.59
 77,800 33.55 33.86 33.55 0 13,700 -1.2
21/03/2022
33.55
 69,600 33.36 33.86 33.36 100 500 -0.0
18/03/2022
33.36
 13,200 33.05 33.55 33.13 0 600 -0.1
17/03/2022
33.05
 40,800 32.74 33.59 32.82 0 10,100 -0.9
16/03/2022
32.74
 19,500 32.97 33.20 32.74 500 100 0.0
15/03/2022
32.97
 36,800 32.59 33.09 32.47 200 600 -0.0
14/03/2022
32.59
 79,100 33.20 33.20 31.81 100 700 -0.1
11/03/2022
33.20
 25,500 34.59 34.59 33.01 0 1,400 -0.1
10/03/2022
34.59
 28,600 34.75 34.75 33.78 0 1,000 -0.1
09/03/2022
34.75
 14,900 34.75 35.33 34.02 0 1,200 -0.1
08/03/2022
34.75
 87,200 33.98 34.86 33.24 0 16,800 -1.5
07/03/2022
33.98
 29,000 33.67 34.75 33.40 100 1,300 -0.1
04/03/2022
33.67
 28,700 33.63 34.05 33.63 400 0 0.0
03/03/2022
33.63
 96,300 32.24 33.94 32.32 100 500 -0.0
02/03/2022
32.24
 60,400 32.78 32.82 32.24 0 500 -0.0
01/03/2022
32.78
 41,400 32.43 32.82 31.93 0 600 -0.1
28/02/2022
32.43
 34,600 32.47 32.63 31.70 100 500 -0.0
25/02/2022
32.47
 88,400 31.78 33.20 32.36 0 200 -0.0
24/02/2022
31.78
 48,400 32.86 32.86 31.27 0 1,900 -0.2
23/02/2022
32.86
 55,600 32.74 33.40 32.43 0 700 -0.1
22/02/2022
32.74
 26,400 33.20 33.24 32.05 0 600 -0.1
21/02/2022
33.20
 44,400 32.78 33.55 32.43 0 100 -0.0
18/02/2022
32.78
 21,900 32.63 32.78 32.05 0 1,100 -0.1
17/02/2022
32.63
 11,900 32.63 32.66 32.28 0 900 -0.1
16/02/2022
32.63
 25,100 32.16 32.63 32.08 500 300 0.0
15/02/2022
32.16
 20,600 31.74 32.20 31.74 0 200 -0.0
14/02/2022
31.74
 33,200 31.97 32.05 31.27 2,000 600 0.1
11/02/2022
31.97
 27,400 31.93 32.16 31.89 0 800 -0.1
10/02/2022
31.93
 29,900 31.85 32.39 31.78 2,500 800 0.1
09/02/2022
31.85
 54,800 31.66 32.08 31.08 0 900 -0.1
08/02/2022
31.66
 19,400 32.01 32.01 31.58 500 400 0.0
07/02/2022
32.01
 15,500 31.47 32.43 31.62 1,400 1,500 -0.0
28/01/2022
31.47
 62,900 31.31 31.89 31.31 700 1,800 -0.1
27/01/2022
31.31
 52,400 31.66 32.43 30.97 300 2,100 -0.1
26/01/2022
31.66
 43,300 32.43 33.17 31.27 100 4,300 -0.2
25/01/2022
32.43
 58,000 31.51 32.43 31.27 1,600 1,200 0.0
24/01/2022
31.51
 88,400 33.13 33.13 30.89 200 2,600 -0.2
21/01/2022
33.13
 49,000 33.98 33.98 32.82 500 4,400 -0.3
20/01/2022
33.98
 87,400 32.47 33.98 31.66 16,300 1,800 1.2
19/01/2022
32.47
 98,700 32.90 33.17 31.27 4,600 200 0.4
18/01/2022
32.90
 90,400 35.52 35.52 32.86 1,900 1,300 0.1
17/01/2022
35.52
 95,900 34.90 37.26 35.06 2,200 5,600 -0.3
14/01/2022
34.90
 514,200 32.63 34.90 32.36 4,100 11,300 -0.7
13/01/2022
32.63
 107,400 32.43 32.90 32.36 500 23,600 -2.0
12/01/2022
32.43
 142,600 32.43 32.82 30.93 2,200 12,600 -0.9
11/01/2022
32.43
 241,800 31.08 33.20 30.81 25,000 4,300 1.8
10/01/2022
31.08
 81,600 31.27 31.47 30.73 400 2,600 -0.2
07/01/2022
31.27
 108,100 31.20 31.58 30.97 400 100 0.0
06/01/2022
31.20
 57,100 30.85 31.27 30.50 0 300 -0.0
05/01/2022
30.85
 63,000 31.27 31.51 30.77 1,100 400 0.1
04/01/2022
31.27
 58,000 31.66 31.66 31.27 1,900 1,300 0.0
31/12/2021
31.66
 150,000 30.50 31.70 30.50 0 300 -0.0
30/12/2021
30.50
 52,300 30.58 31.04 29.73 0 2,100 -0.2
29/12/2021
30.58
 82,900 30.31 31.20 30.35 1,100 1,200 -0.0
28/12/2021
30.31
 64,300 29.58 30.31 29.69 1,100 0 0.1
27/12/2021
29.58
 36,100 30.27 30.27 29.00 0 4,300 -0.3
24/12/2021
30.27
 33,700 30.35 30.35 29.92 0 1,900 -0.1
23/12/2021
30.35
 60,000 30.50 31.12 29.88 0 1,700 -0.1
22/12/2021
30.50
 64,100 30.31 30.58 30 300 200 0.0
21/12/2021
30.31
 47,200 30.12 31.62 29.96 0 3,200 -0.3
20/12/2021
30.12
 110,900 30.39 30.77 29.88 500 1,600 -0.1
17/12/2021
30.39
 106,000 30.39 30.89 30.08 300 400 -0.0
16/12/2021
30.39
 69,700 30.39 30.39 30.04 0 2,200 -0.2
15/12/2021
30.39
 64,900 30.69 30.85 30.31 300 400 -0.0
14/12/2021
30.69
 104,700 31.24 31.39 30.54 600 2,700 -0.2
13/12/2021
31.24
 140,400 30.69 31.47 30.42 1,000 100 0.1
10/12/2021
30.69
 52,300 30.73 31.08 30.23 900 4,000 -0.2
09/12/2021
30.73
 82,900 31.51 31.51 29.69 3,500 1,500 0.2
08/12/2021
31.51
 300,200 29.58 31.62 29.58 3,200 1,000 0.2
07/12/2021
29.58
 103,700 29.54 29.61 29.15 400 900 -0.0
06/12/2021
29.54
 96,800 29.65 30 29.00 1,500 600 0.1
03/12/2021
29.65
 108,700 29.65 29.96 28.92 0 3,200 -0.2
02/12/2021
29.65
 107,800 29.73 30 29.34 300 2,300 -0.2
01/12/2021
29.73
 50,800 29.73 30.12 29.46 300 100 0.0
30/11/2021
29.73
 138,900 29.96 30.46 29.69 800 4,800 -0.3
29/11/2021
29.96
 141,600 29.65 30.46 29.65 1,600 1,000 -0.0
26/11/2021
29.65
 188,700 29.58 30.58 27.80 600 300 0.0
25/11/2021
29.58
 194,500 28.19 29.58 28.30 3,600 2,900 0.1
24/11/2021
28.19
 86,400 27.99 28.69 27.80 2,000 1,600 0.0
23/11/2021
27.99
 100,300 27.57 27.99 26.53 2,000 13,000 -0.8
22/11/2021
27.57
 251,600 28.96 29.00 26.95 2,500 500 0.1
19/11/2021
28.96
 162,100 29.38 30.04 27.41 1,500 1,900 -0.0
18/11/2021
29.38
 252,800 27.99 29.38 27.34 2,900 2,000 0.1
17/11/2021
27.99
 103,400 27.68 28.57 27.53 2,200 600 0.1
16/11/2021
27.68
 199,900 26.29 28.07 26.29 1,700 1,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |