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)
16/11/2021
27.68
 199,900 26.29 28.07 26.29 1,700 1,100 0.0
15/11/2021
26.29
 62,100 26.64 26.68 26.29 1,300 700 0.0
12/11/2021
26.64
 102,600 26.64 26.99 26.25 800 600 0.0
11/11/2021
26.64
 102,800 26.37 26.83 26.18 200 1,800 -0.1
10/11/2021
26.37
 61,300 26.49 26.95 26.02 0 2,100 -0.1
09/11/2021
26.49
 49,200 26.83 27.22 26.29 1,300 400 0.1
08/11/2021
26.83
 100,300 26.22 27.22 26.06 4,300 0 0.3
05/11/2021
26.22
 80,500 26.76 26.76 26.10 400 300 0.0
04/11/2021
26.76
 120,400 26.29 27.41 25.87 3,900 0 0.2
03/11/2021
26.29
 171,700 26.64 28.19 26.29 300 1,400 -0.1
02/11/2021
26.64
 361,500 24.90 26.64 25.48 5,900 1,700 0.3
01/11/2021
24.90
 226,500 23.78 25.10 23.71 1,300 3,500 -0.1
29/10/2021
23.78
 95,100 23.47 23.78 23.17 4,900 0 0.3
28/10/2021
23.47
 81,900 23.55 23.75 23.44 3,000 6,000 -0.2
27/10/2021
23.55
 29,000 23.55 23.71 23.36 100 4,100 -0.2
26/10/2021
23.55
 57,200 23.01 23.94 22.78 400 400 0.0
25/10/2021
23.01
 51,100 22.97 23.36 22.97 0 400 -0.0
22/10/2021
22.97
 161,200 23.47 23.47 22.63 1,200 2,600 -0.1
21/10/2021
23.47
 38,600 23.71 23.71 23.44 0 2,400 -0.1
20/10/2021
23.71
 24,200 23.63 23.75 23.55 0 800 -0.0
19/10/2021
23.63
 53,100 23.63 23.98 23.55 0 500 -0.0
18/10/2021
23.63
 42,000 24.21 24.21 23.63 0 2,900 -0.2
15/10/2021
24.21
 50,200 24.13 24.25 23.94 800 800 0.0
14/10/2021
24.13
 31,300 24.32 24.32 23.98 0 1,100 -0.1
13/10/2021
24.32
 20,800 23.98 24.36 24.02 700 1,100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |