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)
12/11/2020
9.88
 95,200 9.88 10.04 9.77 0 1,990 -0.1
11/11/2020
9.88
 343,040 9.40 10.06 9.38 630 5,030 -0.1
10/11/2020
9.40
 33,800 9.42 9.46 9.32 0 2,360 -0.1
09/11/2020
9.42
 100,420 9.13 9.48 9.02 1,430 3,020 -0.0
06/11/2020
9.13
 20,890 9.27 9.31 9.07 0 1,730 -0.0
05/11/2020
9.27
 22,460 9.31 9.31 9.11 370 2,170 -0.0
04/11/2020
9.31
 42,580 9.11 9.36 8.88 0 1,590 -0.0
03/11/2020
9.11
 38,440 9.27 9.27 9.07 0 3,650 -0.1
02/11/2020
9.27
 70,500 9.29 9.46 9.15 220 760 -0.0
30/10/2020
9.29
 4,210 9.34 9.34 9.13 10 1,160 -0.0
29/10/2020
9.34
 244,910 9.00 9.34 8.69 630 2,280 -0.0
28/10/2020
9.00
 59,430 9.40 9.40 9.00 120 710 -0.0
27/10/2020
9.40
 130,100 9.58 9.58 8.94 0 2,220 -0.1
26/10/2020
9.58
 93,690 9.86 10 9.50 80 1,330 -0.0
23/10/2020
9.86
 225,870 9.50 10.12 9.65 470 1,360 -0.0
22/10/2020
9.50
 230,030 8.88 9.50 8.88 0 1,400 -0.0
21/10/2020
8.88
 41,710 8.88 9.13 8.88 0 1,330 -0.0
20/10/2020
8.88
 28,000 8.88 8.92 8.84 0 1,120 -0.0
19/10/2020
8.88
 80,100 8.86 9.02 8.80 10,000 2,170 0.2
16/10/2020
8.86
 69,230 8.88 8.96 8.75 0 560 -0.0
15/10/2020
8.88
 83,000 8.86 8.94 8.78 0 4,100 -0.1
14/10/2020
8.86
 17,060 8.92 9.07 8.76 0 2,210 -0.1
13/10/2020
8.92
 34,930 8.69 9.03 8.69 0 5,590 -0.1
12/10/2020
8.69
 48,810 9.03 9.03 8.69 0 5,290 -0.1
09/10/2020
9.03
 66,730 9.07 9.07 9.00 0 4,440 -0.1
08/10/2020
9.07
 26,010 9.11 9.11 8.94 0 1,920 -0.0
07/10/2020
9.11
 98,890 9.15 9.15 9.03 1,500 50 0.0
06/10/2020
9.15
 55,600 9.15 9.15 8.96 3,200 0 0.1
05/10/2020
9.15
 96,010 9.00 9.19 8.88 2,090 0 0.0
02/10/2020
9.00
 173,140 9.11 9.11 8.80 100 1,770 -0.0
01/10/2020
9.11
 80,730 9.03 9.15 9.00 12,780 0 0.3
30/09/2020
9.03
 138,990 8.88 9.07 8.69 2,630 2,070 0.0
29/09/2020
8.88
 147,960 9.23 9.34 8.88 0 6,190 -0.1
28/09/2020
9.23
 66,880 9.31 9.38 9.19 0 860 -0.0
25/09/2020
9.31
 45,970 9.27 9.42 9.15 10 1,610 -0.0
24/09/2020
9.27
 56,790 9.27 9.34 9.23 0 1,340 -0.0
23/09/2020
9.27
 126,430 9.34 9.38 9.23 0 5,200 -0.1
22/09/2020
9.34
 95,480 9.44 9.46 9.32 0 1,560 -0.0
21/09/2020
9.44
 104,250 9.52 9.58 9.44 900 0 0.0
18/09/2020
9.52
 113,540 9.50 9.56 9.46 2,400 0 0.1
17/09/2020
9.50
 304,940 9.36 9.65 9.32 0 1,750 -0.0
16/09/2020
9.36
 167,430 9.09 9.46 9.00 130 210 -0.0
15/09/2020
9.09
 522,090 9.40 9.42 9.03 0 0 0
14/09/2020
9.40
 173,090 9.38 9.50 9.38 960 0 0.0
11/09/2020
9.38
 122,650 9.31 9.42 9.27 0 970 -0.0
10/09/2020
9.31
 365,690 9.15 9.50 9.19 3,310 0 0.1
09/09/2020
9.15
 79,710 9.15 9.19 9.07 4,790 0 0.1
08/09/2020
9.15
 161,870 9.03 9.23 9.03 9,960 0 0.2
07/09/2020
9.03
 347,350 8.84 9.19 8.84 7,760 0 0.2
04/09/2020
8.84
 174,940 8.84 8.88 8.65 4,770 0 0.1
03/09/2020
8.84
 153,080 8.82 9.00 8.80 190 4,950 -0.1
01/09/2020
8.82
 98,520 8.71 9.03 8.69 0 440 -0.0
31/08/2020
8.71
 171,760 8.88 9.03 8.71 920 0 0.0
28/08/2020
8.88
 154,630 9.11 9.11 8.76 2,450 0 0.1
27/08/2020
9.11
 249,100 8.78 9.15 8.73 5,110 0 0.1
26/08/2020
8.78
 144,500 8.76 8.84 8.69 5,290 0 0.1
25/08/2020
8.76
 237,630 8.76 8.88 8.63 5,030 0 0.1
24/08/2020
8.76
 249,370 8.61 8.80 8.57 2,430 0 0.1
21/08/2020
8.61
 94,240 8.69 8.80 8.57 0 0 0
20/08/2020
8.69
 406,830 8.15 8.71 8.26 2,230 1,500 0.0
19/08/2020
8.15
 184,200 8.11 8.36 8.11 800 0 0.0
18/08/2020
8.11
 65,750 8.19 8.22 8.07 150 0 0.0
17/08/2020
8.19
 28,470 8.22 8.24 8.11 0 920 -0.0
14/08/2020
8.22
 154,300 8.15 8.36 8.07 1,210 1,220 0
13/08/2020
8.15
 104,290 8.11 8.15 8.05 1,250 0 0.0
12/08/2020
8.11
 87,030 8.15 8.22 8.03 0 6,130 -0.1
11/08/2020
8.15
 63,550 8.15 8.22 8.07 240 4,350 -0.1
10/08/2020
8.15
 76,860 8.22 8.24 8.03 0 1,060 -0.0
07/08/2020
8.22
 210,090 8.13 8.26 7.88 0 5,680 -0.1
06/08/2020
8.13
 53,710 8.15 8.22 8.03 7,430 5,030 0.0
05/08/2020
8.15
 75,910 8.11 8.30 7.99 0 1,620 -0.0
04/08/2020
8.11
 140,140 7.76 8.11 7.64 0 1,090 -0.0
03/08/2020
7.76
 61,260 7.57 7.76 7.41 5,730 0 0.1
31/07/2020
7.57
 32,160 7.53 7.72 7.45 200 0 0.0
30/07/2020
7.53
 101,480 7.41 7.72 7.41 18,190 0 0.3
29/07/2020
7.41
 211,850 7.59 7.59 7.08 18,190 0 0.3
28/07/2020
7.59
 147,230 7.30 7.76 7.43 20,670 0 0.4
27/07/2020
7.30
 217,320 7.84 7.84 7.30 10,650 0 0.2
24/07/2020
7.84
 173,650 8.26 8.38 7.72 11,450 9,690 0.0
23/07/2020
8.26
 99,990 8.19 8.46 8.09 0 11,800 -0.2
22/07/2020
8.19
 95,670 8.42 8.49 8.19 0 16,150 -0.3
21/07/2020
8.42
 212,200 8.30 8.46 8.11 0 10,120 -0.2
20/07/2020
8.30
 446,600 8.84 8.84 8.26 1,130 10,100 -0.2
17/07/2020
8.84
 436,400 9.25 9.27 8.84 1,230 0 0.0
16/07/2020
9.25
 206,170 9.48 9.48 9.25 0 950 -0.0
15/07/2020
9.48
 117,580 9.42 9.50 9.34 0 0 0
14/07/2020
9.42
 126,640 9.34 9.46 9.19 0 0 0
13/07/2020
9.34
 184,270 9.46 9.46 9.19 0 3,170 -0.1
10/07/2020
9.46
 246,410 9.27 9.85 9.15 1,970 2,500 -0.0
09/07/2020
9.27
 85,210 9.19 9.27 9.11 2,310 0 0.1
08/07/2020
9.19
 115,300 9.17 9.19 9.03 17,020 49,410 -0.8
07/07/2020
9.17
 97,580 9.25 9.27 9.13 760 0 0.0
06/07/2020
9.25
 79,850 9.27 9.42 9.13 2,660 0 0.1
03/07/2020
9.27
 86,170 9.11 9.44 9.11 610 0 0.0
02/07/2020
9.11
 74,790 9.27 9.27 9.00 0 0 0
01/07/2020
9.27
 258,710 9.05 9.34 9.07 3,680 1,530 0.1
30/06/2020
9.05
 192,720 8.69 9.11 8.69 20,000 4,530 0.4
29/06/2020
8.69
 86,310 9.11 9.11 8.49 14,400 12,030 0.1
26/06/2020
9.11
 288,670 8.88 9.48 8.80 14,400 12,030 0.1
25/06/2020
8.88
 153,800 8.30 8.88 7.95 1,050 2,170 -0.0

Chính sách bảo mật | Điều khoản sử dụng |