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)
24/06/2020
8.30
 95,700 8.34 8.57 8.11 5,190 2,640 0.1
23/06/2020
8.34
 127,240 8.53 8.65 8.30 0 80 -0.0
22/06/2020
8.53
 79,450 8.78 8.86 8.47 240 4,570 -0.1
19/06/2020
8.78
 124,530 8.46 8.84 8.30 0 400 -0.0
18/06/2020
8.46
 82,610 8.19 8.46 8.11 0 3,670 -0.1
17/06/2020
8.19
 64,070 8.19 8.46 7.99 0 3,510 -0.1
16/06/2020
8.19
 201,300 7.92 8.30 7.88 7,900 2,420 0.1
15/06/2020
7.92
 244,280 8.49 8.49 7.92 2,860 12,340 -0.2
12/06/2020
8.49
 242,610 8.73 8.80 8.13 18,590 10,000 0.2
11/06/2020
8.73
 492,230 9.38 9.54 8.73 11,510 13,160 -0.1
10/06/2020
9.38
 174,120 9.38 9.58 9.29 0 14,490 -0.4
09/06/2020
9.38
 119,690 9.61 9.69 9.34 1,070 5,020 -0.1
08/06/2020
9.61
 278,210 9.46 9.85 9.50 10,690 4,990 0.1
05/06/2020
9.46
 168,050 9.38 9.59 9.07 10,730 4,090 0.2
04/06/2020
9.38
 312,890 9.50 9.86 9.34 6,160 4,090 0.1
03/06/2020
9.50
 430,980 9.88 9.88 9.23 4,820 5,660 -0.0
02/06/2020
9.88
 699,780 9.29 9.92 9.46 0 8,490 -0.2
01/06/2020
9.29
 183,820 8.69 9.29 9.27 0 4,190 -0.1
29/05/2020
8.69
 463,140 8.13 8.69 7.93 6,660 4,090 0.1
28/05/2020
8.13
 129,950 8.11 8.30 8.07 190 5,340 -0.1
27/05/2020
8.11
 477,390 7.93 8.47 8.03 0 9,760 -0.2
26/05/2020
7.93
 376,440 7.43 7.93 7.36 20 5,350 -0.1
25/05/2020
7.43
 48,650 7.36 7.43 7.30 8,790 5,000 0.1
22/05/2020
7.36
 56,220 7.34 7.45 7.32 5,320 4,900 0.0
21/05/2020
7.34
 49,620 7.34 7.45 7.30 20,850 7,720 0.2
20/05/2020
7.34
 94,470 7.41 7.51 7.34 0 9,740 -0.2
19/05/2020
7.41
 46,130 7.49 7.61 7.41 0 4,360 -0.1
18/05/2020
7.49
 37,760 7.39 7.68 7.45 0 3,030 -0.1
15/05/2020
7.39
 68,350 7.45 7.51 7.39 1,260 2,720 -0.0
14/05/2020
7.45
 64,460 7.39 7.45 7.22 2,680 2,720 -0.0
13/05/2020
7.39
 44,710 7.45 7.47 7.39 2,080 2,720 -0.0
12/05/2020
7.45
 63,400 7.34 7.53 7.32 1,850 2,720 -0.0
11/05/2020
7.34
 76,310 7.53 7.53 7.26 2,580 2,720 -0.0
08/05/2020
7.53
 80,820 7.34 7.53 7.22 1,510 7,720 -0.1
07/05/2020
7.34
 68,330 7.41 7.43 7.24 180 8,950 -0.2
06/05/2020
7.41
 236,310 6.93 7.41 6.78 110 9,110 -0.2
05/05/2020
6.93
 16,680 6.93 7.03 6.80 0 7,040 -0.1
04/05/2020
6.93
 22,910 7.03 7.03 6.83 590 6,720 -0.1
29/04/2020
7.03
 38,600 6.85 7.08 6.87 1,010 2,720 -0.0
28/04/2020
6.85
 35,540 6.95 7.12 6.85 60 8,340 -0.1
27/04/2020
6.95
 70,890 6.99 7.14 6.89 2,870 7,720 -0.1
24/04/2020
6.99
 24,180 6.95 6.99 6.85 0 13,110 -0.2
23/04/2020
6.95
 45,130 7.03 7.26 6.93 320 12,960 -0.2
22/04/2020
7.03
 48,470 6.87 7.03 6.76 4,970 13,440 -0.2
21/04/2020
6.87
 93,600 6.97 6.97 6.68 3,400 3,210 0.0
20/04/2020
6.97
 113,840 7.22 7.22 6.95 0 3,830 -0.1
17/04/2020
7.22
 105,550 7.28 7.57 7.22 480 4,350 -0.1
16/04/2020
7.28
 56,740 7.32 7.34 7.14 1,310 2,860 -0.0
15/04/2020
7.32
 139,830 7.20 7.32 6.95 1,310 2,720 -0.0
14/04/2020
7.20
 215,650 7.05 7.43 7.03 0 18,090 -0.3
13/04/2020
7.05
 92,490 6.60 7.05 6.72 0 0 0
10/04/2020
6.60
 143,730 6.18 6.60 6.18 960 260 0.0
09/04/2020
6.18
 144,080 5.98 6.33 6.02 3,230 2,720 0.0
08/04/2020
5.98
 61,350 6.06 6.14 5.87 7,610 2,720 0.1
07/04/2020
6.06
 106,750 6.31 6.56 5.98 3,600 2,720 0.0
06/04/2020
6.31
 143,080 5.95 6.33 6.14 3,760 2,720 0.0
03/04/2020
5.95
 104,600 5.77 6.00 5.77 0 3,260 -0.0
01/04/2020
5.77
 162,630 5.68 5.87 5.73 3,860 2,770 0.0
31/03/2020
5.68
 498,820 5.85 5.91 5.68 2,500 116,440 -1.7
30/03/2020
5.85
 87,910 6.18 6.18 5.79 4,280 3,290 0.0
27/03/2020
6.18
 155,670 6.49 6.49 6.18 5,410 0 0.1
26/03/2020
6.49
 33,160 6.64 6.64 6.49 690 0 0.0
25/03/2020
6.64
 36,680 6.64 6.81 6.60 1,380 0 0.0
24/03/2020
6.64
 19,970 6.68 6.83 6.58 570 3,310 -0.0
23/03/2020
6.68
 464,440 7.18 7.18 6.68 0 1,030 -0.0
20/03/2020
7.18
 122,570 6.95 7.20 6.87 0 6,360 -0.1
19/03/2020
6.95
 184,360 6.95 7.07 6.68 0 26,450 -0.5
18/03/2020
6.95
 196,420 6.93 7.07 6.76 0 16,260 -0.3
17/03/2020
6.93
 157,650 6.54 6.95 6.41 0 20,730 -0.4
16/03/2020
6.54
 433,450 6.45 6.56 6.39 110 4,170 -0.1
13/03/2020
6.45
 185,090 6.43 6.56 6.00 0 5,290 -0.1
12/03/2020
6.43
 389,540 6.89 6.89 6.43 6,500 0 0.1
11/03/2020
6.89
 372,190 7.12 7.34 6.64 2,270 1,700 0.0
10/03/2020
7.12
 203,680 7.12 7.12 6.80 13,370 3,000 0.2
09/03/2020
7.12
 356,470 7.64 7.64 7.12 1,520 50 0.0
06/03/2020
7.64
 126,890 7.64 7.64 7.28 60 10,600 -0.2
05/03/2020
7.64
 222,970 7.72 7.99 7.61 0 1,880 -0.0
04/03/2020
7.72
 64,520 7.47 7.72 7.34 5,800 0 0.1
03/03/2020
7.47
 267,820 7.32 7.72 7.18 820 8,790 -0.2
02/03/2020
7.32
 201,370 7.49 7.61 7.16 2,150 840 0.0
28/02/2020
7.49
 590,800 7.64 7.64 7.12 14,720 390 0.3
27/02/2020
7.64
 362,860 7.92 7.99 7.49 340 35,580 -0.7
26/02/2020
7.92
 230,180 8.07 8.09 7.84 0 11,750 -0.2
25/02/2020
8.07
 243,190 7.92 8.11 7.80 900 8,780 -0.2
24/02/2020
7.92
 441,640 7.92 8.03 7.53 0 7,017,607 -147.4
21/02/2020
7.92
 787,850 7.49 8.01 7.49 0 4,390 -0.1
20/02/2020
7.49
 245,380 7.34 7.49 7.28 0 2,620 -0.0
19/02/2020
7.34
 189,100 7.24 7.41 7.28 680 880 -0.0
18/02/2020
7.24
 294,040 6.99 7.34 6.99 5,030 11,480 -0.1
17/02/2020
6.99
 166,110 6.83 7.03 6.76 3,310 30 0.1
14/02/2020
6.83
 150,130 6.87 6.97 6.72 0 0 0
13/02/2020
6.87
 114,720 7.10 7.18 6.76 0 2,390 -0.0
12/02/2020
7.10
 73,310 6.91 7.26 6.91 0 4,190 -0.1
11/02/2020
6.91
 173,130 6.70 7.07 6.70 2,410 8,220 -0.1
10/02/2020
6.70
 127,680 6.56 6.72 6.49 1,670 0 0.0
07/02/2020
6.56
 226,420 6.53 6.64 6.45 13,600 0 0.2
06/02/2020
6.53
 68,800 6.37 6.53 6.29 1,840 0 0.0
05/02/2020
6.37
 153,780 6.27 6.41 6.25 3,830 2,640 0.0
04/02/2020
6.27
 326,990 6.08 6.29 5.91 4,260 580 0.1
03/02/2020
6.08
 425,530 6.37 6.37 5.93 4,750 2,690 0.0

Chính sách bảo mật | Điều khoản sử dụng |