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)
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
18/02/2021
15.33
 359,000 14.54 15.41 14.23 2,600 35,100 -1.3
17/02/2021
14.54
 295,400 14.05 14.75 13.71 10,000 39,600 -1.1
09/02/2021
14.05
 261,500 14.21 14.25 13.71 6,500 24,700 -0.7
08/02/2021
14.21
 453,500 13.82 14.44 13.38 2,300 40,100 -1.4
05/02/2021
13.82
 451,300 13.30 14.23 13.32 2,100 44,800 -1.5
04/02/2021
13.30
 243,700 13.36 13.49 13.09 1,000 30,700 -1.0
03/02/2021
13.36
 539,000 12.63 13.49 12.36 6,500 25,200 -0.6
02/02/2021
12.63
 243,800 12.63 12.74 11.89 12,300 6,400 0.2
01/02/2021
12.63
 508,600 13.17 13.75 12.36 5,600 16,400 -0.4
29/01/2021
13.17
 320,600 12.32 13.17 11.81 6,300 14,300 -0.3
28/01/2021
12.32
 911,600 12.51 13.32 11.64 5,500 26,800 -0.7
27/01/2021
12.51
 758,400 11.70 12.51 11.74 6,700 24,700 -0.6
26/01/2021
11.70
 332,700 11.56 12.32 11.39 4,700 33,000 -0.9
25/01/2021
11.56
 281,500 10.81 11.56 10.79 4,700 32,600 -0.8
22/01/2021
10.81
 114,500 11.06 11.20 10.81 0 25,900 -0.7
21/01/2021
11.06
 127,500 10.89 11.12 10.77 100 32,200 -0.9
20/01/2021
10.89
 267,300 10.77 10.89 10.50 3,600 22,400 -0.5
19/01/2021
10.77
 278,500 11.20 11.24 10.42 8,500 28,800 -0.5
18/01/2021
11.20
 93,500 11.31 11.31 11.00 1,400 20,700 -0.6
15/01/2021
11.31
 119,100 11.27 11.51 11.20 4,500 32,200 -0.8
14/01/2021
11.27
 81,200 11.37 11.37 11.08 1,900 700 0.0
13/01/2021
11.37
 157,300 11.20 11.54 11.16 0 14,300 -0.4
12/01/2021
11.20
 216,000 11.51 11.51 11.12 900 2,100 -0.0
11/01/2021
11.51
 88,000 11.51 11.54 11.12 0 5,500 -0.2
08/01/2021
11.51
 169,100 11.43 11.58 10.81 5,100 3,500 0.0
07/01/2021
11.43
 289,800 10.69 11.43 10.66 3,200 2,000 0.0
06/01/2021
10.69
 211,300 10.81 10.89 10.66 4,900 0 0.1
05/01/2021
10.81
 200,300 10.97 11.00 10.66 1,300 20,900 -0.5
04/01/2021
10.97
 218,600 10.87 11.08 10.81 3,300 21,700 -0.5
31/12/2020
10.87
 190,210 11.00 11.04 10.73 11,050 10 0.3
30/12/2020
11.00
 327,020 10.68 11.12 10.64 8,070 8,780 -0.1
29/12/2020
10.68
 368,470 10.50 10.77 10.50 2,240 4,090 -0.1
28/12/2020
10.50
 429,480 10.04 10.50 9.83 730 2,340 -0.0
25/12/2020
10.04
 100,940 9.85 10.06 9.79 210 4,170 -0.1
24/12/2020
9.85
 138,480 10.04 10.04 9.46 1,690 8,610 -0.2
23/12/2020
10.04
 155,550 9.98 10.31 9.88 750 1,290 -0.0
22/12/2020
9.98
 61,490 9.96 10.04 9.83 1,000 430 0.0
21/12/2020
9.96
 106,290 9.81 10.15 9.65 250 100 0.0
18/12/2020
9.81
 66,660 9.92 9.92 9.69 530 40 0.0
17/12/2020
9.92
 192,480 10.12 10.12 9.63 2,210 2,500 -0.0
16/12/2020
10.12
 88,790 10.04 10.15 9.98 3,190 460 0.1
15/12/2020
10.04
 154,830 10.23 10.23 10 3,800 180 0.1
14/12/2020
10.23
 166,710 10.08 10.27 10.04 11,970 0 0.3
11/12/2020
10.08
 74,230 10.04 10.35 9.92 920 0 0.0
10/12/2020
10.04
 269,090 10.42 10.42 9.96 0 180 -0.0
09/12/2020
10.42
 130,490 10.42 10.56 10.31 0 1,430 -0.0
08/12/2020
10.42
 146,970 10.62 10.64 10.39 11,050 870 0.3
07/12/2020
10.62
 58,740 10.73 10.73 10.58 3,920 0 0.1
04/12/2020
10.73
 91,340 10.73 10.81 10.66 760 2,500 -0.0
03/12/2020
10.73
 430,760 10.04 10.73 10.12 8,020 2,510 0.2
02/12/2020
10.04
 143,880 10.35 10.42 10.04 8,840 2,030 0.2
01/12/2020
10.35
 151,580 10.39 10.39 10.12 3,340 200 0.1
30/11/2020
10.39
 194,900 10.19 10.54 10.15 15,600 480 0.4
27/11/2020
10.19
 92,530 10.04 10.27 10.04 3,140 460 0.1
26/11/2020
10.04
 72,650 10.19 10.19 10.04 760 110 0.0
25/11/2020
10.19
 50,530 10.25 10.29 10.19 100 0 0.0
24/11/2020
10.25
 214,520 10.39 10.42 10.12 4,500 0 0.1
23/11/2020
10.39
 105,440 10.50 10.54 10.31 3,190 0 0.1
20/11/2020
10.50
 142,540 10.39 10.50 10.25 1,830 4,140 -0.1
19/11/2020
10.39
 89,430 10.54 10.54 10.35 1,590 0 0.0
18/11/2020
10.54
 316,010 10.04 10.62 10.04 1,260 15,100 -0.4
17/11/2020
10.04
 342,840 9.58 10.23 9.54 780 7,310 -0.2
16/11/2020
9.58
 140,610 9.73 10.04 9.50 110 380 -0.0
13/11/2020
9.73
 80,010 9.88 9.88 9.69 0 11,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |