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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |