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)
31/01/2020
6.37
 188,090 6.56 6.56 6.37 0 1,240 -0.0
30/01/2020
6.56
 90,100 6.72 6.72 6.49 0 3,950 -0.1
22/01/2020
6.72
 132,900 6.62 6.78 6.62 5,970 440 0.1
21/01/2020
6.62
 133,970 6.53 6.68 6.47 2,410 0 0.0
20/01/2020
6.53
 37,050 6.53 6.60 6.49 0 1,380 -0.0
17/01/2020
6.53
 83,780 6.60 6.60 6.49 490 1,220 -0.0
16/01/2020
6.60
 224,890 6.41 6.64 6.37 0 0 0
15/01/2020
6.41
 62,490 6.39 6.41 6.37 610 190 0.0
14/01/2020
6.39
 104,980 6.45 6.45 6.39 2,940 0 0.0
13/01/2020
6.45
 88,580 6.43 6.49 6.41 5,760 0 0.1
10/01/2020
6.43
 143,220 6.33 6.47 6.33 11,890 0 0.2
09/01/2020
6.33
 236,540 6.29 6.37 6.10 5,620 4,600 0.0
08/01/2020
6.29
 450,610 6.31 6.37 6.14 9,290 0 0.2
07/01/2020
6.31
 301,810 6.18 6.37 6.18 3,170 0 0.1
06/01/2020
6.18
 524,020 6.41 6.43 6.14 1,850 0 0.0
03/01/2020
6.41
 110,330 6.41 6.53 6.35 3,000 5,000 -0.0
02/01/2020
6.41
 167,020 6.56 6.56 6.41 0 0 0
31/12/2019
6.56
 443,270 6.64 6.64 6.45 0 0 0
30/12/2019
6.64
 353,270 6.56 6.68 6.53 0 6,300 -0.1
27/12/2019
6.56
 191,140 6.51 6.56 6.41 1,010 1,150 -0.0
26/12/2019
6.51
 157,660 6.37 6.62 6.37 8,990 0 0.2
25/12/2019
6.37
 57,650 6.25 6.41 6.18 0 0 0
24/12/2019
6.25
 113,630 6.31 6.31 6.25 0 0 0
23/12/2019
6.31
 181,240 6.29 6.35 6.18 0 3,770 -0.1
20/12/2019
6.29
 146,830 6.51 6.54 6.22 0 570 -0.0
19/12/2019
6.51
 175,750 6.51 6.60 6.43 0 570 -0.0
18/12/2019
6.51
 379,420 6.51 6.72 6.39 0 570 -0.0
17/12/2019
6.51
 106,440 6.49 6.53 6.37 0 0 0
16/12/2019
6.49
 149,830 6.39 6.68 6.49 0 0 0
13/12/2019
6.39
 115,880 6.33 6.47 6.25 0 0 0
12/12/2019
6.33
 296,350 6.25 6.33 6.18 0 0 0
11/12/2019
6.25
 126,090 6.29 6.29 6.16 0 40,080 -0.6
10/12/2019
6.29
 353,700 6.27 6.37 6.22 0 59,410 -1.0
09/12/2019
6.27
 364,430 6.22 6.37 6.18 0 63,100 -1.0
06/12/2019
6.22
 270,110 5.97 6.25 5.98 0 101,790 -1.6
05/12/2019
5.97
 324,420 6.14 6.14 5.79 0 66,130 -1.0
04/12/2019
6.14
 370,890 6.22 6.31 6.14 0 84,180 -1.4
03/12/2019
6.22
 188,290 6.22 6.29 5.83 0 48,850 -0.8
02/12/2019
6.22
 303,990 6.45 6.60 6.14 2,000 64,220 -1.0
29/11/2019
6.45
 160,170 6.64 6.68 6.45 0 15,610 -0.3
28/11/2019
6.64
 101,660 6.74 6.87 6.60 6,300 14,370 -0.1
27/11/2019
6.74
 347,490 6.54 6.91 6.49 0 125,160 -2.2
26/11/2019
6.54
 88,450 6.60 6.68 6.49 0 26,690 -0.5
25/11/2019
6.60
 180,590 6.33 6.60 6.37 0 56,660 -1.0
22/11/2019
6.33
 165,340 6.60 6.76 6.20 0 26,880 -0.5
21/11/2019
6.60
 452,600 6.27 6.70 6.25 1,000 181,700 -3.1
20/11/2019
6.27
 92,470 6.25 6.31 6.18 0 42,320 -0.7
19/11/2019
6.25
 83,840 6.10 6.25 6.10 0 31,730 -0.5
18/11/2019
6.10
 84,100 6.18 6.22 6.02 0 22,700 -0.4
15/11/2019
6.18
 74,380 6.14 6.24 6.06 0 7,600 -0.1
14/11/2019
6.14
 92,740 6.18 6.29 6.14 200 19,570 -0.3
13/11/2019
6.18
 269,720 5.97 6.22 5.97 0 112,780 -1.8
12/11/2019
5.97
 157,870 5.95 5.98 5.91 0 33,280 -0.5
11/11/2019
5.95
 132,230 6.08 6.12 5.93 0 30,540 -0.5
08/11/2019
6.08
 405,910 5.91 6.18 5.79 0 152,860 -2.4
07/11/2019
5.91
 160,930 5.91 6.04 5.87 0 43,960 -0.7
06/11/2019
5.91
 87,310 5.66 5.98 5.60 0 0 0
05/11/2019
5.66
 27,240 5.64 5.68 5.60 350 0 0.0
04/11/2019
5.64
 74,940 5.60 5.66 5.54 0 28,740 -0.4
01/11/2019
5.60
 31,240 5.60 5.64 5.58 10 9,710 -0.1
31/10/2019
5.60
 60,810 5.62 5.68 5.60 0 15,530 -0.2
30/10/2019
5.62
 53,960 5.58 5.64 5.56 0 17,960 -0.3
29/10/2019
5.58
 56,240 5.64 5.68 5.58 0 16,730 -0.2
28/10/2019
5.64
 60,410 5.79 5.79 5.60 800 13,200 -0.2
25/10/2019
5.79
 18,050 5.89 5.89 5.79 100 5,240 -0.1
24/10/2019
5.89
 15,030 5.79 5.89 5.64 0 6,770 -0.1
23/10/2019
5.79
 157,550 5.64 5.83 5.60 0 74,910 -1.1
22/10/2019
5.64
 30,530 5.58 5.64 5.52 0 15,090 -0.2
21/10/2019
5.58
 49,700 5.50 5.68 5.52 0 18,430 -0.3
18/10/2019
5.50
 95,910 5.48 5.71 5.48 0 34,840 -0.5
17/10/2019
5.48
 88,680 5.75 5.79 5.48 2,000 22,170 -0.3
16/10/2019
5.75
 54,800 6.00 6.04 5.75 1,000 10,500 -0.1
15/10/2019
6.00
 128,630 5.95 6.02 5.87 0 51,410 -0.8
14/10/2019
5.95
 28,820 5.95 6.08 5.87 0 7,940 -0.1
11/10/2019
5.95
 50,730 5.87 6.02 5.83 0 17,390 -0.3
10/10/2019
5.87
 21,480 5.91 6.12 5.79 0 0 0
09/10/2019
5.91
 22,690 5.93 6.04 5.87 0 0 0
08/10/2019
5.93
 56,240 6.08 6.14 5.91 0 0 0
07/10/2019
6.08
 59,710 6.22 6.25 6.08 0 0 0
04/10/2019
6.22
 148,150 6.29 6.35 6.20 0 4,800 -0.1
03/10/2019
6.29
 133,330 6.29 6.33 6.18 0 0 0
02/10/2019
6.29
 47,350 6.29 6.37 6.25 0 1,150 -0.0
01/10/2019
6.29
 70,760 6.29 6.39 6.25 0 0 0
30/09/2019
6.29
 61,260 6.29 6.35 6.25 0 18,000 -0.3
27/09/2019
6.29
 56,550 6.37 6.37 6.29 0 2,350 -0.0
26/09/2019
6.37
 33,180 6.37 6.45 6.25 0 0 0
25/09/2019
6.37
 77,270 6.25 6.37 6.22 0 1,000 -0.0
24/09/2019
6.25
 88,470 6.25 6.41 6.24 0 2,000 -0.0
23/09/2019
6.25
 66,760 6.37 6.49 6.22 3,000 0 0.1
20/09/2019
6.37
 72,940 6.47 6.56 6.33 0 0 0
19/09/2019
6.47
 109,880 6.45 6.56 6.37 0 990 -0.0
18/09/2019
6.45
 21,170 6.53 6.54 6.45 0 10 -0.0
17/09/2019
6.53
 49,770 6.53 6.60 6.43 0 1,000 -0.0
16/09/2019
6.53
 36,970 6.62 6.74 6.53 0 2,000 -0.0
13/09/2019
6.62
 33,190 6.64 6.64 6.53 0 1,790 -0.0
12/09/2019
6.64
 16,330 6.58 6.68 6.58 0 2,010 -0.0
11/09/2019
6.58
 12,630 6.53 6.64 6.49 0 3,400 -0.1
10/09/2019
6.53
 93,370 6.68 6.68 6.49 0 980 -0.0
09/09/2019
6.68
 32,320 6.66 6.70 6.60 1,950 3,050 -0.0
06/09/2019
6.66
 60,310 6.76 6.87 6.66 0 5,390 -0.1

Chính sách bảo mật | Điều khoản sử dụng |