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)
05/09/2019
6.76
 200,220 6.68 6.83 6.66 0 0 0
04/09/2019
6.68
 413,250 6.99 6.99 6.66 0 690 -0.0
03/09/2019
6.99
 129,090 6.87 7.12 6.93 6,370 0 0.1
30/08/2019
6.87
 151,340 6.85 7.07 6.85 0 0 0
29/08/2019
6.85
 131,740 6.95 6.95 6.85 0 7,450 -0.1
28/08/2019
6.95
 104,020 7.07 7.07 6.91 0 0 0
27/08/2019
7.07
 114,660 7.08 7.26 7.07 0 0 0
26/08/2019
7.08
 183,740 6.81 7.28 6.72 7,480 0 0.1
23/08/2019
6.81
 177,360 6.68 6.91 6.53 0 930 -0.0
22/08/2019
6.68
 40,560 6.68 6.76 6.68 0 0 0
21/08/2019
6.68
 37,340 6.72 6.76 6.62 0 520 -0.0
20/08/2019
6.72
 92,630 6.56 6.72 6.49 0 2,870 -0.0
19/08/2019
6.56
 50,110 6.49 6.72 6.45 0 700 -0.0
16/08/2019
6.49
 105,190 6.54 6.62 6.47 0 4,000 -0.1
15/08/2019
6.54
 97,560 6.64 6.64 6.45 0 0 0
14/08/2019
6.64
 46,930 6.76 6.76 6.49 0 1,630 -0.0
13/08/2019
6.76
 36,470 6.83 6.83 6.56 0 0 0
12/08/2019
6.83
 132,680 6.81 6.93 6.74 0 800 -0.0
09/08/2019
6.81
 202,940 6.72 6.93 6.72 3,000 0 0.1
08/08/2019
6.72
 26,200 6.68 6.80 6.49 0 100 -0.0
07/08/2019
6.68
 121,090 6.60 6.87 6.60 0 0 0
06/08/2019
6.60
 85,190 6.56 6.64 6.39 0 9,300 -0.2
05/08/2019
6.56
 112,750 6.68 6.68 6.49 0 0 0
02/08/2019
6.68
 11,710 6.76 6.76 6.53 0 200 -0.0
01/08/2019
6.76
 274,170 6.53 6.76 6.41 0 0 0
31/07/2019
6.53
 40,730 6.56 6.56 6.33 0 0 0
30/07/2019
6.56
 29,670 6.60 6.68 6.47 0 0 0
29/07/2019
6.60
 102,900 6.80 6.80 6.56 0 740 -0.0
26/07/2019
6.80
 167,210 6.66 6.80 6.58 0 860 -0.0
25/07/2019
6.66
 49,150 6.76 6.76 6.60 0 0 0
24/07/2019
6.76
 180,710 6.66 6.78 6.58 0 0 0
23/07/2019
6.66
 211,940 6.80 6.91 6.66 21,700 2,000 0.4
22/07/2019
6.80
 509,370 7.26 7.26 6.76 0 0 0
19/07/2019
7.26
 136,600 7.34 7.41 7.26 0 0 0
18/07/2019
7.34
 151,400 7.45 7.45 7.22 0 0 0
17/07/2019
7.45
 481,930 7.22 7.49 7.22 0 600 -0.0
16/07/2019
7.22
 391,060 7.22 7.34 7.22 0 0 0
15/07/2019
7.22
 41,020 7.34 7.34 7.18 0 0 0
12/07/2019
7.34
 192,280 7.26 7.39 7.18 0 800 -0.0
11/07/2019
7.26
 209,520 7.49 7.49 7.26 0 0 0
10/07/2019
7.49
 393,670 7.59 7.59 7.26 0 0 0
09/07/2019
7.59
 312,690 7.57 7.64 7.47 0 0 0
08/07/2019
7.57
 350,520 7.66 7.66 7.34 0 0 0
05/07/2019
7.66
 246,870 7.49 7.70 7.45 3,000 0 0.1
04/07/2019
7.49
 82,300 7.34 7.53 7.34 0 0 0
03/07/2019
7.34
 116,050 7.55 7.64 7.34 0 0 0
02/07/2019
7.55
 84,530 7.72 7.72 7.55 0 0 0
01/07/2019
7.72
 388,920 7.57 7.80 7.49 0 280 -0.0
28/06/2019
7.57
 122,430 7.72 7.72 7.57 0 0 0
27/06/2019
7.72
 187,940 7.76 7.88 7.66 0 0 0
26/06/2019
7.76
 51,990 7.84 7.92 7.64 0 0 0
25/06/2019
7.84
 347,270 7.66 8.03 7.66 1,000 0 0.0
24/06/2019
7.66
 381,590 7.55 7.78 7.55 0 240 -0.0
21/06/2019
7.55
 191,760 7.70 7.76 7.55 0 0 0
20/06/2019
7.70
 92,940 7.80 7.84 7.66 0 230 -0.0
19/06/2019
7.80
 147,070 7.92 8.03 7.76 0 0 0
18/06/2019
7.92
 186,090 7.57 8.03 7.53 0 0 0
17/06/2019
7.57
 151,580 7.61 7.80 7.57 0 0 0
14/06/2019
7.61
 264,320 7.45 7.64 7.34 0 0 0
13/06/2019
7.45
 267,110 7.03 7.49 6.95 0 100 -0.0
12/06/2019
7.03
 104,730 6.95 7.14 6.95 0 800 -0.0
11/06/2019
6.95
 46,460 6.91 7.03 6.91 0 0 0
10/06/2019
6.91
 335,850 6.80 7.03 6.83 0 0 0
07/06/2019
6.80
 21,380 6.72 6.91 6.60 0 20 -0.0
06/06/2019
6.72
 1,190 6.80 7.03 6.72 0 0 0
05/06/2019
6.80
 27,060 6.76 6.91 6.64 0 1,000 -0.0
04/06/2019
6.76
 70,870 6.76 6.95 6.72 0 2,670 -0.0
03/06/2019
6.76
 54,300 6.80 6.91 6.72 0 0 0
31/05/2019
6.80
 105,060 6.80 6.95 6.80 0 0 0
30/05/2019
6.80
 15,800 6.87 6.87 6.74 0 1,000 -0.0
29/05/2019
6.87
 30,530 6.91 6.91 6.76 0 230 -0.0
28/05/2019
6.91
 35,190 7.07 7.18 6.91 0 0 0
27/05/2019
7.07
 90,660 6.83 7.14 6.83 2,000 0 0.0
24/05/2019
6.83
 100,730 6.87 6.95 6.80 0 0 0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 5%
23/05/2019
6.87
 45,400 6.99 7.03 6.83 0 12,500 -0.2
22/05/2019
6.99
 47,110 7.06 7.18 6.99 0 0 0
21/05/2019
7.06
 129,000 7.10 7.36 7.03 0 0 0
20/05/2019
7.10
 217,050 6.65 7.10 6.69 12,500 0 0.2
17/05/2019
6.65
 78,720 6.80 6.84 6.65 0 0 0
16/05/2019
6.80
 62,600 6.88 6.95 6.76 0 0 0
15/05/2019
6.88
 40,010 7.10 7.10 6.88 0 0 0
14/05/2019
7.10
 77,570 6.95 7.10 6.84 0 0 0
13/05/2019
6.95
 60,360 6.65 6.95 6.69 0 340 -0.0
10/05/2019
6.65
 34,730 6.58 6.73 6.63 0 0 0
09/05/2019
6.58
 35,770 6.65 6.76 6.58 1,200 0 0.0
08/05/2019
6.65
 80,630 6.58 6.76 6.39 0 50 -0.0
07/05/2019
6.58
 60,430 6.46 6.76 6.42 0 0 0
06/05/2019
6.46
 398,730 6.76 6.76 6.31 0 0 0
03/05/2019
6.76
 248,210 7.27 7.27 6.76 0 460 -0.0
02/05/2019
7.27
 172,180 7.29 7.33 7.06 0 0 0
26/04/2019
7.29
 102,650 7.21 7.33 7.16 0 0 0
25/04/2019
7.21
 313,140 7.06 7.33 7.04 0 0 0
24/04/2019
7.06
 183,360 7.10 7.14 6.99 0 0 0
23/04/2019
7.10
 153,410 7.06 7.21 6.82 0 2,000 -0.0
22/04/2019
7.06
 223,470 7.29 7.29 6.95 0 810 -0.0
19/04/2019
7.29
 241,980 7.33 7.40 6.88 1,000 0 0.0
18/04/2019
7.33
 345,550 7.87 7.87 7.33 160 320 -0.0
17/04/2019
7.87
 414,660 8.45 8.59 7.87 0 20,500 -0.4
16/04/2019
8.45
 206,210 8.53 8.62 8.45 0 0 0
12/04/2019
8.53
 69,040 8.57 8.57 8.45 0 4,130 -0.1

Chính sách bảo mật | Điều khoản sử dụng |