Tổng Công ty Sông Đà - CTCP (sjg)

24.40
1.30
(5.63%)
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
(2026-04-01) 		3.90 19.02% 26,900 0 0
20
24.40
24.40
2 tháng
(2026-03-02) 		4.40 22% 45,400 0 0
17.70
24.40
24.40
3 tháng
(2026-02-02) 		3.90 19.02% 73,300 0 0
17.70
24.40
24.40
6 tháng
(2025-11-03) 		3.60 17.31% 147,900 0 0
17.50
24.80
24.40
12 tháng
(2025-05-06) 		8.20 50.62% 531,700 0 0
16.11
24.80
24.40
24 tháng
(2024-05-13) 		12.99 113.79% 1,908,491 0 0
10.97
25.67
24.40
36 tháng
(2023-05-17) 		12.33 102.11% 2,216,410 0 0
9.57
25.67
24.40
60 tháng
(2021-05-27) 		15.79 183.37% 8,943,888 0 0
7.31
30.79
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2020
5.28
 3,500 5.44 5.44 5.28 0 0 0
12/06/2020
4.96
 1,900 4.55 5.04 4.87 0 0 0
11/06/2020
4.55
 500 4.55 4.55 4.55 0 0 0
10/06/2020
4.06
 6,800 4.06 4.06 4.06 0 0 0
09/06/2020
4.14
 2,700 4.06 4.14 4.06 0 0 0
08/06/2020
4.39
 16,600 4.14 4.39 4.06 0 0 0
05/06/2020
3.82
 0 3.82 3.82 3.82 0 0 0
04/06/2020
3.82
 0 3.82 3.82 3.82 0 0 0
03/06/2020
3.82
 1,000 3.82 3.82 3.82 0 0 0
02/06/2020
4.47
 500 4.47 4.47 4.47 0 0 0
01/06/2020
4.14
 0 4.14 4.14 4.14 0 0 0
29/05/2020
4.14
 0 4.14 4.14 4.14 0 0 0
28/05/2020
4.14
 0 4.14 4.14 4.14 0 0 0
27/05/2020
4.14
 0 4.14 4.14 4.14 0 0 0
26/05/2020
4.14
 0 4.14 4.14 4.14 0 0 0
25/05/2020
4.14
 0 4.14 4.14 4.14 0 0 0
22/05/2020
4.14
 0 4.14 4.14 4.14 0 0 0
21/05/2020
4.14
 0 4.14 4.14 4.14 0 0 0
20/05/2020
4.14
 0 4.14 4.14 4.14 0 0 0
19/05/2020
4.14
 0 4.14 4.14 4.14 0 0 0
18/05/2020
4.14
 0 4.14 4.14 4.14 0 0 0
15/05/2020
4.14
 0 4.14 4.14 4.14 0 0 0
14/05/2020
4.14
 1,600 4.14 4.14 4.14 0 0 0
13/05/2020
4.14
 2,000 5.44 5.44 4.14 0 0 0
12/05/2020
4.79
 0 4.79 4.79 4.79 0 0 0
11/05/2020
4.79
 0 4.79 4.79 4.79 0 0 0
08/05/2020
4.79
 0 4.79 4.79 4.79 0 0 0
07/05/2020
4.79
 0 4.79 4.79 4.79 0 0 0
06/05/2020
4.79
 0 4.79 4.79 4.79 0 0 0
05/05/2020
4.79
 0 4.79 4.79 4.79 0 0 0
04/05/2020
4.79
 0 4.79 4.79 4.79 0 0 0
29/04/2020
4.79
 0 4.79 4.79 4.79 0 0 0
28/04/2020
4.79
 0 4.79 4.79 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |