Tổng Công ty Sông Đà - CTCP (sjg)

28.40
0
(0%)
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
(2026-05-20) 		7.10 33.81% 18,800 0 0
20
28.40
28.40
2 tháng
(2026-04-20) 		7.90 39.11% 35,700 0 0
20
28.40
28.40
3 tháng
(2026-03-23) 		7.50 36.41% 47,900 0 0
20
28.40
28.40
6 tháng
(2025-12-22) 		10 55.25% 129,200 0 0
17.50
28.40
28.40
12 tháng
(2025-06-24) 		11.52 69.49% 444,600 0 0
16.39
28.40
28.40
24 tháng
(2024-07-01) 		14.28 103.32% 1,564,983 0 0
11.59
28.40
28.40
36 tháng
(2023-07-05) 		17.61 167.86% 2,188,204 0 0
9.57
28.40
28.40
60 tháng
(2021-07-15) 		16 132.16% 8,512,384 0 0
7.96
30.79
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2020
3.74
 800 3.74 3.74 3.74 0 0 0
02/11/2020
3.90
 10,000 3.90 3.90 3.90 0 0 0
30/10/2020
3.90
 4,000 3.90 3.90 3.90 0 0 0
29/10/2020
4.31
 0 4.31 4.31 4.31 0 0 0
28/10/2020
4.31
 0 4.31 4.31 4.31 0 0 0
27/10/2020
4.31
 0 4.31 4.31 4.31 0 0 0
26/10/2020
4.31
 0 4.31 4.31 4.31 0 0 0
23/10/2020
4.31
 0 4.31 4.31 4.31 0 0 0
22/10/2020
4.31
 800 4.31 4.31 4.31 0 0 0
21/10/2020
3.90
 5,200 3.90 3.90 3.90 0 0 0
20/10/2020
4.47
 0 4.47 4.47 4.47 0 0 0
19/10/2020
4.47
 400 4.47 4.47 4.47 0 0 0
16/10/2020
4.47
 0 4.47 4.47 4.47 0 0 0
15/10/2020
4.47
 0 4.47 4.47 4.47 0 0 0
14/10/2020
4.47
 0 4.47 4.47 4.47 0 0 0
13/10/2020
4.47
 0 4.47 4.47 4.47 0 0 0
12/10/2020
4.47
 0 4.47 4.47 4.47 0 0 0
09/10/2020
4.47
 1,000 4.47 4.47 4.47 0 0 0
08/10/2020
4.39
 0 4.39 4.39 4.39 0 0 0
07/10/2020
4.39
 0 4.39 4.39 4.39 0 0 0
06/10/2020
4.39
 0 4.39 4.39 4.39 0 0 0
05/10/2020
4.39
 0 4.39 4.39 4.39 0 0 0
02/10/2020
4.39
 0 4.39 4.39 4.39 0 0 0
01/10/2020
4.39
 0 4.39 4.39 4.39 0 0 0
30/09/2020
4.39
 0 4.39 4.39 4.39 0 0 0
29/09/2020
4.39
 0 4.39 4.39 4.39 0 0 0
28/09/2020
4.39
 0 4.39 4.39 4.39 0 0 0
25/09/2020
4.39
 0 4.39 4.39 4.39 0 0 0
24/09/2020
4.39
 0 4.39 4.39 4.39 0 0 0
23/09/2020
4.39
 0 4.39 4.39 4.39 0 0 0
22/09/2020
4.39
 0 4.39 4.39 4.39 0 0 0
21/09/2020
4.39
 300 4.39 4.39 4.39 0 0 0
18/09/2020
4.39
 0 4.39 4.39 4.39 0 0 0
17/09/2020
4.39
 0 4.39 4.39 4.39 0 0 0
16/09/2020
4.39
 100 4.39 4.39 4.39 0 0 0
15/09/2020
4.39
 0 4.39 4.39 4.39 0 0 0
14/09/2020
4.39
 0 4.39 4.39 4.39 0 0 0
11/09/2020
4.31
 5,000 4.87 4.87 4.31 0 0 0
10/09/2020
5.04
 500 5.04 5.04 5.04 0 0 0
09/09/2020
4.63
 0 4.63 4.63 4.63 0 0 0
08/09/2020
4.63
 0 4.63 4.63 4.63 0 0 0
07/09/2020
4.63
 1,110 4.63 4.63 4.63 0 0 0
04/09/2020
4.47
 3,700 4.47 4.47 4.14 0 0 0
03/09/2020
3.90
 0 3.90 3.90 3.90 0 0 0
01/09/2020
3.90
 1,400 3.98 3.98 3.90 0 0 0
31/08/2020
3.98
 1,700 3.98 3.98 3.98 0 0 0
28/08/2020
3.98
 10,009 3.98 3.98 3.98 0 0 0
27/08/2020
3.90
 1,001 3.90 3.90 3.90 0 0 0
26/08/2020
4.39
 0 4.39 4.39 4.39 0 0 0
25/08/2020
4.39
 0 4.39 4.39 4.39 0 0 0
24/08/2020
3.90
 4,810 4.39 4.47 3.90 0 0 0
21/08/2020
3.90
 2,800 3.90 3.98 3.90 0 0 0
20/08/2020
3.82
 0 3.82 3.82 3.82 0 0 0
19/08/2020
3.82
 10 3.82 3.82 3.82 0 0 0
18/08/2020
3.82
 0 3.82 3.82 3.82 0 0 0
17/08/2020
3.82
 0 3.82 3.82 3.82 0 0 0
14/08/2020
3.82
 0 3.82 3.82 3.82 0 0 0
13/08/2020
3.82
 0 3.82 3.82 3.82 0 0 0
12/08/2020
3.74
 3,300 3.90 3.90 3.74 0 0 0
11/08/2020
3.82
 200 3.82 3.82 3.82 0 0 0
10/08/2020
3.90
 15,800 3.90 3.98 3.57 0 0 0
07/08/2020
3.41
 1,120 4.22 4.22 3.41 0 0 0
06/08/2020
3.82
 1,820 3.82 3.82 3.82 0 0 0
05/08/2020
4.31
 100 4.31 4.31 4.31 0 0 0
04/08/2020
4.06
 300 4.31 4.31 4.06 0 0 0
03/08/2020
4.14
 100 4.14 4.14 4.14 0 0 0
31/07/2020
3.90
 0 3.90 3.90 3.90 0 0 0
30/07/2020
3.90
 100 3.90 3.90 3.90 0 0 0
29/07/2020
3.82
 300 3.33 3.82 3.33 0 0 0
28/07/2020
3.90
 1,100 3.90 3.90 3.90 0 0 0
27/07/2020
4.47
 0 4.47 4.47 4.47 0 0 0
24/07/2020
4.47
 0 4.47 4.47 4.47 0 0 0
23/07/2020
4.47
 0 4.47 4.47 4.47 0 0 0
22/07/2020
4.47
 0 4.47 4.47 4.47 0 0 0
21/07/2020
4.47
 100 4.47 4.47 4.47 0 0 0
20/07/2020
4.71
 3,800 4.71 4.71 3.98 0 0 0
17/07/2020
4.22
 100 4.22 4.22 4.22 0 0 0
16/07/2020
4.39
 3,500 4.63 4.63 3.98 0 0 0
15/07/2020
4.55
 1,000 4.55 4.55 4.55 0 0 0
14/07/2020
5.28
 100 5.28 5.28 5.28 0 0 0
13/07/2020
5.20
 100 5.20 5.20 5.20 0 0 0
10/07/2020
4.71
 100 4.71 4.71 4.71 0 0 0
09/07/2020
4.39
 400 4.06 4.39 4.06 0 0 0
08/07/2020
4.79
 1,800 4.96 4.96 3.98 0 0 0
07/07/2020
4.22
 4,100 5.20 5.20 4.22 0 0 0
06/07/2020
4.63
 100 4.63 4.63 4.63 0 0 0
03/07/2020
4.39
 1,800 4.47 4.47 3.98 0 0 0
02/07/2020
4.39
 400 5.28 5.28 4.06 0 0 0
01/07/2020
4.79
 600 4.39 4.79 4.39 0 0 0
30/06/2020
5.12
 600 5.52 5.52 4.63 0 0 0
29/06/2020
5.36
 100 5.36 5.36 5.36 0 0 0
26/06/2020
4.79
 100 4.79 4.79 4.79 0 0 0
25/06/2020
5.61
 100 5.61 5.61 5.61 0 0 0
24/06/2020
5.44
 0 5.44 5.44 5.44 0 0 0
23/06/2020
5.44
 1,100 5.61 5.61 5.44 0 0 0
22/06/2020
5.04
 0 5.04 5.04 5.04 0 0 0
19/06/2020
5.04
 100 5.04 5.04 5.04 0 0 0
18/06/2020
4.39
 2,700 5.77 5.77 4.39 0 0 0
17/06/2020
5.12
 400 5.12 5.12 5.12 0 0 0
16/06/2020
5.93
 200 5.85 5.93 5.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |