CTCP Đầu tư Phát triển Đô thị và Khu công nghiệp Sông Đà (sjs)

48.50
0.70
(1.46%)
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
(2026-02-11) 		-0.80 -1.65% 773,900 -1,300 -0.1
47.50
52
48.50
2 tháng
(2026-01-12) 		-9.70 -16.87% 1,676,200 15,600 1.0
47.50
57.90
48.50
3 tháng
(2025-12-15) 		-9.70 -16.87% 2,401,300 12,400 0.8
47.50
61.80
48.50
6 tháng
(2025-09-15) 		-33.50 -41.21% 6,887,200 -122,300 -8.8
47.50
81.30
48.50
12 tháng
(2025-03-18) 		8.80 22.58% 12,664,200 -123,887 -8.1
31.04
81.30
48.50
24 tháng
(2024-03-25) 		19.23 67.30% 29,292,800 -545,003 -34.7
23.40
81.30
48.50
36 tháng
(2023-03-29) 		30.48 176.04% 65,582,200 -343,521 -21.0
15.52
81.30
48.50
60 tháng
(2021-04-08) 		32.01 202.69% 106,510,000 -836,140 -58.5
15.52
81.30
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |