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)
28/06/2019
7.57
 122,430 7.72 7.72 7.57 0 0 0
27/06/2019
7.72
 187,940 7.76 7.88 7.66 0 0 0
26/06/2019
7.76
 51,990 7.84 7.92 7.64 0 0 0
25/06/2019
7.84
 347,270 7.66 8.03 7.66 1,000 0 0.0
24/06/2019
7.66
 381,590 7.55 7.78 7.55 0 240 -0.0
21/06/2019
7.55
 191,760 7.70 7.76 7.55 0 0 0
20/06/2019
7.70
 92,940 7.80 7.84 7.66 0 230 -0.0
19/06/2019
7.80
 147,070 7.92 8.03 7.76 0 0 0
18/06/2019
7.92
 186,090 7.57 8.03 7.53 0 0 0
17/06/2019
7.57
 151,580 7.61 7.80 7.57 0 0 0
14/06/2019
7.61
 264,320 7.45 7.64 7.34 0 0 0
13/06/2019
7.45
 267,110 7.03 7.49 6.95 0 100 -0.0
12/06/2019
7.03
 104,730 6.95 7.14 6.95 0 800 -0.0
11/06/2019
6.95
 46,460 6.91 7.03 6.91 0 0 0
10/06/2019
6.91
 335,850 6.80 7.03 6.83 0 0 0
07/06/2019
6.80
 21,380 6.72 6.91 6.60 0 20 -0.0
06/06/2019
6.72
 1,190 6.80 7.03 6.72 0 0 0
05/06/2019
6.80
 27,060 6.76 6.91 6.64 0 1,000 -0.0
04/06/2019
6.76
 70,870 6.76 6.95 6.72 0 2,670 -0.0
03/06/2019
6.76
 54,300 6.80 6.91 6.72 0 0 0
31/05/2019
6.80
 105,060 6.80 6.95 6.80 0 0 0
30/05/2019
6.80
 15,800 6.87 6.87 6.74 0 1,000 -0.0
29/05/2019
6.87
 30,530 6.91 6.91 6.76 0 230 -0.0
28/05/2019
6.91
 35,190 7.07 7.18 6.91 0 0 0
27/05/2019
7.07
 90,660 6.83 7.14 6.83 2,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |