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)
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
11/04/2019
8.57
 71,870 8.64 8.68 8.49 0 3,040 -0.1
10/04/2019
8.64
 119,370 8.90 8.90 8.64 0 0 0
09/04/2019
8.90
 183,010 8.92 8.98 8.83 0 570 -0.0
08/04/2019
8.92
 276,950 8.90 8.98 8.83 0 0 0
05/04/2019
8.90
 291,120 8.81 9.00 8.81 0 1,490 -0.0
04/04/2019
8.81
 211,640 8.57 8.81 8.51 0 0 0
03/04/2019
8.57
 118,950 8.60 8.64 8.42 0 0 0
02/04/2019
8.60
 143,320 8.64 8.74 8.55 0 0 0
01/04/2019
8.64
 174,080 8.75 8.85 8.64 0 0 0
29/03/2019
8.75
 158,250 8.77 8.83 8.68 0 0 0
28/03/2019
8.77
 474,600 8.75 8.90 8.66 0 2,870 -0.1
27/03/2019
8.75
 266,900 8.62 8.96 8.53 0 18,700 -0.4
26/03/2019
8.62
 180,680 8.81 8.81 8.43 0 1,490 -0.0
25/03/2019
8.81
 181,080 9.00 9.00 8.72 0 0 0
22/03/2019
9.00
 312,170 8.75 9.00 8.75 0 0 0
21/03/2019
8.75
 653,580 8.77 9.21 8.72 0 3,500 -0.1
20/03/2019
8.77
 139,140 8.96 8.96 8.64 100 0 0.0
19/03/2019
8.96
 412,060 8.96 9.17 8.83 0 150 -0.0
18/03/2019
8.96
 288,340 8.98 9.02 8.87 830 0 0.0
15/03/2019
8.98
 372,330 8.77 9.21 8.90 0 0 0
14/03/2019
8.77
 637,160 8.21 8.77 8.19 0 12,010 -0.3
13/03/2019
8.21
 286,780 8.21 8.34 8.08 0 16,310 -0.4
12/03/2019
8.21
 310,690 8.08 8.21 8.04 0 570 -0.0
11/03/2019
8.08
 221,580 8.04 8.15 7.93 0 10,000 -0.2
08/03/2019
8.04
 245,130 7.89 8.21 7.89 0 1,520 -0.0
07/03/2019
7.89
 116,670 8.25 8.27 7.89 0 1,550 -0.0
06/03/2019
8.25
 125,190 8.27 8.34 8.08 150 0 0.0
05/03/2019
8.27
 137,010 8.27 8.55 8.27 0 0 0
04/03/2019
8.27
 224,640 8.15 8.38 8.12 0 0 0
01/03/2019
8.15
 84,840 7.97 8.15 7.97 0 170 -0.0
28/02/2019
7.97
 100,400 8.08 8.19 7.97 0 0 0
27/02/2019
8.08
 129,630 7.95 8.23 7.89 0 220 -0.0
26/02/2019
7.95
 267,560 8.10 8.12 7.93 0 80 -0.0
25/02/2019
8.10
 183,270 8.27 8.60 8.08 0 0 0
22/02/2019
8.27
 161,680 8.27 8.38 8.15 0 0 0
21/02/2019
8.27
 420,200 8.13 8.40 8.12 0 0 0
20/02/2019
8.13
 126,070 8.28 8.42 8.13 200 0 0.0
19/02/2019
8.28
 431,630 8.27 8.43 8.17 0 0 0
18/02/2019
8.27
 205,400 8.45 8.45 8.21 0 570 -0.0
15/02/2019
8.45
 208,630 8.45 8.68 8.23 0 0 0
14/02/2019
8.45
 289,190 7.97 8.51 7.93 0 0 0
13/02/2019
7.97
 356,810 8.15 8.27 7.89 0 400 -0.0
12/02/2019
8.15
 302,590 8.08 8.19 7.97 0 1,000 -0.0
11/02/2019
8.08
 272,840 8.23 8.34 7.89 0 0 0
01/02/2019
8.23
 184,640 8.27 8.30 8.08 0 0 0
31/01/2019
8.27
 152,870 8.34 8.45 8.12 0 50 -0.0
30/01/2019
8.34
 365,220 8.12 8.42 8.15 1,000 0 0.0
29/01/2019
8.12
 58,820 8.43 8.45 8.12 0 400 -0.0
28/01/2019
8.43
 383,880 8.34 8.53 8.27 0 0 0
25/01/2019
8.34
 439,440 8.08 8.34 8.08 0 0 0
24/01/2019
8.08
 686,000 7.89 8.08 7.78 0 10 -0.0
23/01/2019
7.89
 716,280 7.93 7.93 7.70 0 400 -0.0
22/01/2019
7.93
 311,490 7.89 8.00 7.59 0 2,640 -0.1
21/01/2019
7.89
 622,900 7.78 8.06 7.74 0 100 -0.0
18/01/2019
7.78
 390,330 7.33 7.83 7.29 0 1,200 -0.0
17/01/2019
7.33
 37,970 7.33 7.48 7.25 0 0 0
16/01/2019
7.33
 557,290 7.63 7.68 7.33 0 0 0
15/01/2019
7.63
 513,280 7.59 7.76 7.40 0 9,870 -0.2
14/01/2019
7.59
 232,590 7.42 7.66 7.33 300 0 0.0
11/01/2019
7.42
 382,470 7.06 7.55 7.03 0 230 -0.0
10/01/2019
7.06
 169,810 6.65 7.06 6.61 0 50 -0.0
09/01/2019
6.65
 61,830 6.63 6.67 6.54 500 110 0.0
08/01/2019
6.63
 81,810 6.65 6.71 6.48 0 0 0
07/01/2019
6.65
 284,100 6.54 6.76 6.54 0 0 0
04/01/2019
6.54
 97,180 6.39 6.61 6.24 0 0 0
03/01/2019
6.39
 240,220 6.69 6.73 6.31 0 0 0
02/01/2019
6.69
 446,760 7.10 7.10 6.69 0 0 0
28/12/2018
7.10
 328,860 7.10 7.12 6.99 110,000 0 2.1
27/12/2018
7.10
 306,300 6.99 7.14 6.95 92,130 3,360 1.7
26/12/2018
6.99
 283,550 6.95 7.10 6.91 50,000 50 0.9
25/12/2018
6.95
 525,670 6.95 6.95 6.65 104,360 0 1.9
24/12/2018
6.95
 504,000 6.80 7.10 6.80 0 5,750 -0.1
21/12/2018
6.80
 336,650 6.73 6.99 6.61 0 230 -0.0

Chính sách bảo mật | Điều khoản sử dụng |