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)
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
24/09/2018
7.16
 18,160 7.10 7.18 7.06 0 0 0
21/09/2018
7.10
 22,720 7.21 7.25 7.06 0 0 0
20/09/2018
7.21
 11,780 7.25 7.25 6.95 0 0 0
19/09/2018
7.25
 35,660 7.21 7.25 7.14 0 0 0
18/09/2018
7.21
 37,620 7.21 7.25 6.95 0 0 0
17/09/2018
7.21
 98,440 7.14 7.29 7.03 0 10 -0.0
14/09/2018
7.14
 142,780 7.08 7.14 6.95 0 0 0
13/09/2018
7.08
 57,760 7.14 7.14 6.88 0 0 0
12/09/2018
7.14
 14,010 7.12 7.20 7.03 0 1,380 -0.0
11/09/2018
7.12
 29,390 6.95 7.12 6.88 0 0 0
10/09/2018
6.95
 61,710 6.88 7.12 6.84 3,000 0 0.1
07/09/2018
6.88
 508,460 7.10 7.10 6.84 10,500 0 0.2
06/09/2018
7.10
 66,400 7.12 7.12 6.95 4,500 0 0.1
05/09/2018
7.12
 32,760 7.44 7.44 7.01 7,600 0 0.1
04/09/2018
7.44
 272,130 7.14 7.51 6.95 0 0 0
31/08/2018
7.14
 45,470 6.84 7.18 6.99 0 0 0
30/08/2018
6.84
 133,070 7.16 7.16 6.78 0 128,100 -2.3
29/08/2018
7.16
 87,450 7.51 7.51 7.14 1,000 61,000 -1.1
28/08/2018
7.51
 75,480 7.44 7.51 7.14 0 36,600 -0.7
27/08/2018
7.44
 33,170 7.70 7.70 7.44 0 18,300 -0.4
24/08/2018
7.70
 124,300 7.66 7.74 7.29 0 670 -0.0
23/08/2018
7.66
 29,860 7.63 7.70 7.51 0 0 0
22/08/2018
7.63
 49,580 7.72 7.72 7.40 0 12,130 -0.2
21/08/2018
7.72
 156,730 7.63 7.74 7.70 0 0 0
20/08/2018
7.63
 40,060 7.74 7.74 7.51 0 3,250 -0.1
17/08/2018
7.74
 206,860 7.66 7.81 7.51 0 0 0
16/08/2018
7.66
 9,460 7.63 7.66 7.55 0 0 0
15/08/2018
7.63
 20,230 7.66 7.66 7.51 0 0 0
14/08/2018
7.66
 8,000 7.70 7.78 7.51 0 780 -0.0
13/08/2018
7.70
 6,940 7.63 7.70 7.51 0 150 -0.0
10/08/2018
7.63
 5,420 7.66 7.66 7.44 300 0 0.0
09/08/2018
7.66
 7,630 7.74 7.74 7.51 0 0 0
08/08/2018
7.74
 92,720 7.74 7.78 7.59 0 0 0
07/08/2018
7.74
 86,350 7.81 7.81 7.48 0 0 0
06/08/2018
7.81
 256,370 7.85 7.85 7.55 0 570 -0.0
03/08/2018
7.85
 10,500 7.74 7.85 7.31 1,500 0 0.0
02/08/2018
7.74
 90,460 7.81 7.85 7.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |