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

56.50
-0.10
(-0.18%)
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
(2026-08-17) 		9.30 19.66% 567,400 -12,370 0
47.20
58.60
56.50
2 tháng
(2026-07-16) 		8.60 17.92% 2,059,800 -20,433 0
47.10
58.60
56.50
3 tháng
(2026-06-16) 		7.60 15.51% 2,479,700 -40,740 0
47.10
58.60
56.50
6 tháng
(2026-03-18) 		7 14.11% 4,215,300 -66,079 0.0
47.10
61.70
56.50
12 tháng
(2025-09-19) 		-19.40 -25.53% 10,241,400 -142,679 -5.2
47.10
76
56.50
24 tháng
(2024-09-24) 		30.54 117.18% 20,358,000 -236,173 -10.1
23.40
81.30
56.50
36 tháng
(2023-10-02) 		32.43 134.18% 57,157,800 -239,633 -8.7
21.31
81.30
56.50
60 tháng
(2021-10-11) 		32.28 132.69% 90,676,300 -790,019 -51.8
15.52
81.30
56.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
11.70
 332,700 11.56 12.32 11.39 4,700 33,000 -0.9
25/01/2021
11.56
 281,500 10.81 11.56 10.79 4,700 32,600 -0.8
22/01/2021
10.81
 114,500 11.06 11.20 10.81 0 25,900 -0.7
21/01/2021
11.06
 127,500 10.89 11.12 10.77 100 32,200 -0.9
20/01/2021
10.89
 267,300 10.77 10.89 10.50 3,600 22,400 -0.5
19/01/2021
10.77
 278,500 11.20 11.24 10.42 8,500 28,800 -0.5
18/01/2021
11.20
 93,500 11.31 11.31 11.00 1,400 20,700 -0.6
15/01/2021
11.31
 119,100 11.27 11.51 11.20 4,500 32,200 -0.8
14/01/2021
11.27
 81,200 11.37 11.37 11.08 1,900 700 0.0
13/01/2021
11.37
 157,300 11.20 11.54 11.16 0 14,300 -0.4
12/01/2021
11.20
 216,000 11.51 11.51 11.12 900 2,100 -0.0
11/01/2021
11.51
 88,000 11.51 11.54 11.12 0 5,500 -0.2
08/01/2021
11.51
 169,100 11.43 11.58 10.81 5,100 3,500 0.0
07/01/2021
11.43
 289,800 10.69 11.43 10.66 3,200 2,000 0.0
06/01/2021
10.69
 211,300 10.81 10.89 10.66 4,900 0 0.1
05/01/2021
10.81
 200,300 10.97 11.00 10.66 1,300 20,900 -0.5
04/01/2021
10.97
 218,600 10.87 11.08 10.81 3,300 21,700 -0.5
31/12/2020
10.87
 190,210 11.00 11.04 10.73 11,050 10 0.3
30/12/2020
11.00
 327,020 10.68 11.12 10.64 8,070 8,780 -0.1
29/12/2020
10.68
 368,470 10.50 10.77 10.50 2,240 4,090 -0.1
28/12/2020
10.50
 429,480 10.04 10.50 9.83 730 2,340 -0.0
25/12/2020
10.04
 100,940 9.85 10.06 9.79 210 4,170 -0.1
24/12/2020
9.85
 138,480 10.04 10.04 9.46 1,690 8,610 -0.2
23/12/2020
10.04
 155,550 9.98 10.31 9.88 750 1,290 -0.0
22/12/2020
9.98
 61,490 9.96 10.04 9.83 1,000 430 0.0
21/12/2020
9.96
 106,290 9.81 10.15 9.65 250 100 0.0
18/12/2020
9.81
 66,660 9.92 9.92 9.69 530 40 0.0
17/12/2020
9.92
 192,480 10.12 10.12 9.63 2,210 2,500 -0.0
16/12/2020
10.12
 88,790 10.04 10.15 9.98 3,190 460 0.1
15/12/2020
10.04
 154,830 10.23 10.23 10 3,800 180 0.1
14/12/2020
10.23
 166,710 10.08 10.27 10.04 11,970 0 0.3
11/12/2020
10.08
 74,230 10.04 10.35 9.92 920 0 0.0
10/12/2020
10.04
 269,090 10.42 10.42 9.96 0 180 -0.0
09/12/2020
10.42
 130,490 10.42 10.56 10.31 0 1,430 -0.0
08/12/2020
10.42
 146,970 10.62 10.64 10.39 11,050 870 0.3
07/12/2020
10.62
 58,740 10.73 10.73 10.58 3,920 0 0.1
04/12/2020
10.73
 91,340 10.73 10.81 10.66 760 2,500 -0.0
03/12/2020
10.73
 430,760 10.04 10.73 10.12 8,020 2,510 0.2
02/12/2020
10.04
 143,880 10.35 10.42 10.04 8,840 2,030 0.2
01/12/2020
10.35
 151,580 10.39 10.39 10.12 3,340 200 0.1
30/11/2020
10.39
 194,900 10.19 10.54 10.15 15,600 480 0.4
27/11/2020
10.19
 92,530 10.04 10.27 10.04 3,140 460 0.1
26/11/2020
10.04
 72,650 10.19 10.19 10.04 760 110 0.0
25/11/2020
10.19
 50,530 10.25 10.29 10.19 100 0 0.0
24/11/2020
10.25
 214,520 10.39 10.42 10.12 4,500 0 0.1
23/11/2020
10.39
 105,440 10.50 10.54 10.31 3,190 0 0.1
20/11/2020
10.50
 142,540 10.39 10.50 10.25 1,830 4,140 -0.1
19/11/2020
10.39
 89,430 10.54 10.54 10.35 1,590 0 0.0
18/11/2020
10.54
 316,010 10.04 10.62 10.04 1,260 15,100 -0.4
17/11/2020
10.04
 342,840 9.58 10.23 9.54 780 7,310 -0.2
16/11/2020
9.58
 140,610 9.73 10.04 9.50 110 380 -0.0
13/11/2020
9.73
 80,010 9.88 9.88 9.69 0 11,100 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |