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

58.70
0.50
(0.86%)
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
(2025-11-05) 		-2.10 -3.48% 561,900 -2,800 -0.2
57.90
61.50
58.70
2 tháng
(2025-10-06) 		-9.60 -14.16% 1,891,400 -77,300 -5.0
57.90
70.80
58.70
3 tháng
(2025-09-08) 		-15.60 -21.14% 5,242,700 -151,700 -10.5
57.90
81.30
58.70
6 tháng
(2025-06-09) 		24.18 71.10% 8,870,800 -102,700 -5.3
34.02
81.30
58.70
12 tháng
(2024-12-10) 		33.88 139.27% 12,917,900 -111,944 -6.6
24.32
81.30
58.70
24 tháng
(2023-12-18) 		31.06 114.42% 38,775,100 -579,254 -36.8
23.40
81.30
58.70
36 tháng
(2022-12-21) 		40.44 227.69% 67,265,300 -363,853 -23.9
15.52
81.30
58.70
60 tháng
(2020-12-31) 		47.33 435.48% 118,730,410 -1,864,900 -95.6
10.69
81.30
58.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
6.73
 354,550 6.52 6.88 6.61 0 0 0
19/12/2018
6.52
 947,590 6.11 6.52 6.09 0 200,180 -3.4
18/12/2018
6.11
 291,700 6.16 6.16 5.88 125,000 34,000 1.5
17/12/2018
6.16
 309,350 5.79 6.18 5.67 5,000 106,540 -1.6
14/12/2018
5.79
 103,030 5.71 5.82 5.58 25,000 75,800 -0.8
13/12/2018
5.71
 296,520 5.50 5.71 5.50 74,000 294,000 -3.3
12/12/2018
5.50
 68,600 5.52 5.56 5.50 0 62,260 -0.9
11/12/2018
5.52
 82,880 5.75 5.75 5.52 0 73,740 -1.1
10/12/2018
5.75
 48,230 5.75 5.79 5.52 2,000 43,940 -0.6
07/12/2018
5.75
 39,600 5.52 5.75 5.52 0 25,000 -0.4
06/12/2018
5.52
 42,510 5.80 5.80 5.52 0 9,000 -0.1
05/12/2018
5.80
 2,550 5.75 5.86 5.56 0 0 0
04/12/2018
5.75
 17,530 5.90 5.90 5.75 0 11,260 -0.2
03/12/2018
5.90
 2,490 5.94 5.94 5.75 0 0 0
30/11/2018
5.94
 110 5.75 5.94 5.75 0 0 0
29/11/2018
5.75
 18,110 5.94 5.94 5.75 0 4,740 -0.1
28/11/2018
5.94
 11,300 5.97 5.97 5.75 0 0 0
27/11/2018
5.97
 4,730 6.01 6.01 5.67 0 0 0
26/11/2018
6.01
 9,350 5.97 6.01 5.67 0 0 0
23/11/2018
5.97
 2,960 6.07 6.07 5.82 0 2,000 -0.0
22/11/2018
6.07
 23,820 5.86 6.09 6.01 0 0 0
21/11/2018
5.86
 25,560 5.60 5.86 5.54 1,880 0 0.0
20/11/2018
5.60
 19,720 5.60 5.62 5.56 4,000 0 0.1
19/11/2018
5.60
 780 5.56 5.64 5.50 0 650 -0.0
16/11/2018
5.56
 5,910 5.56 5.56 5.52 1,500 0 0.0
15/11/2018
5.56
 21,620 5.56 5.56 5.43 0 3,110 -0.0
14/11/2018
5.56
 6,030 5.56 5.56 5.45 0 1,580 -0.0
13/11/2018
5.56
 14,260 5.60 5.60 5.45 0 7,000 -0.1
12/11/2018
5.60
 7,590 5.49 5.80 5.37 0 0 0
09/11/2018
5.49
 46,440 5.62 5.64 5.49 0 10,000 -0.1
08/11/2018
5.62
 8,170 5.62 5.67 5.62 0 3,000 -0.0
07/11/2018
5.62
 5,840 5.58 5.64 5.58 0 0 0
06/11/2018
5.58
 24,500 5.52 5.79 5.52 0 10,000 -0.1
05/11/2018
5.52
 176,420 5.60 5.64 5.49 0 52,000 -0.8
02/11/2018
5.60
 83,220 5.60 5.60 5.41 0 30,000 -0.4
01/11/2018
5.60
 49,570 5.80 5.90 5.45 0 15,000 -0.2
31/10/2018
5.80
 95,890 5.62 5.80 5.35 0 64,990 -1.0
30/10/2018
5.62
 40,760 5.62 5.64 5.45 3,000 15,010 -0.2
29/10/2018
5.62
 41,000 5.64 5.82 5.56 500 12,150 -0.2
26/10/2018
5.64
 78,870 5.94 5.94 5.64 0 11,340 -0.2
25/10/2018
5.94
 54,240 6.12 6.12 5.75 4,350 6,000 -0.0
24/10/2018
6.12
 22,480 6.16 6.27 5.94 0 0 0
23/10/2018
6.16
 30,760 6.20 6.20 5.82 0 7,600 -0.1
22/10/2018
6.20
 32,620 6.35 6.39 6.20 0 3,040 -0.1
19/10/2018
6.35
 4,420 6.39 6.39 6.12 0 100 -0.0
18/10/2018
6.39
 45,200 6.39 6.39 6.12 0 0 0
17/10/2018
6.39
 89,840 6.39 6.46 6.39 4,280 20,000 -0.3
16/10/2018
6.39
 270,430 6.58 6.73 6.39 0 35,430 -0.6
15/10/2018
6.58
 68,380 6.50 6.58 6.39 147,910 147,910 0
12/10/2018
6.50
 33,990 6.50 6.65 6.44 0 15,000 -0.3
11/10/2018
6.50
 56,790 6.88 6.88 6.42 0 17,600 -0.3
10/10/2018
6.88
 133,810 6.95 6.99 6.76 0 26,770 -0.5
09/10/2018
6.95
 57,040 7.14 7.14 6.69 0 1,030 -0.0
08/10/2018
7.14
 26,290 7.10 7.14 6.84 30 0 0.0
05/10/2018
7.10
 48,270 7.12 7.14 6.99 0 0 0
04/10/2018
7.12
 53,070 7.20 7.20 7.03 1,540 0 0.0
03/10/2018
7.20
 64,380 7.10 7.21 7.03 0 0 0
02/10/2018
7.10
 8,540 7.25 7.25 7.10 0 0 0
01/10/2018
7.25
 13,350 7.35 7.36 7.14 0 300 -0.0
28/09/2018
7.35
 38,700 7.36 7.44 7.18 0 770 -0.0
27/09/2018
7.36
 71,570 7.25 7.40 7.14 0 890 -0.0
26/09/2018
7.25
 38,700 7.06 7.29 7.10 0 600 -0.0
25/09/2018
7.06
 42,140 7.16 7.18 7.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |