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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |