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)
15/10/2025
66.20
 47,500 66.30 66.60 65.20 0 9,500 -0.6
14/10/2025
66.30
 60,200 68.90 69 66.30 2,500 8,000 -0.4
13/10/2025
68
 33,100 66.90 68.50 66.50 8,600 3,000 0.4
10/10/2025
67.40
 42,300 67.80 68 67.20 4,300 4,200 0.0
09/10/2025
67.50
 45,700 66.50 67.60 66 0 0 0
08/10/2025
67
 53,000 69.20 69.20 66 800 17,800 -1.1
07/10/2025
67
 81,400 67.90 69.90 66.50 2,200 18,200 -1.1
06/10/2025
67.80
 62,600 67.40 68.90 67.30 17,800 1,600 1.1
03/10/2025
67.30
 85,200 68.80 69.10 67 10,100 2,500 0.5
02/10/2025
68.60
 78,400 68 71.80 68 16,900 12,500 0.3
01/10/2025
67.90
 414,500 68.90 68.90 67 19,800 800 1.3
30/09/2025
67.30
 195,900 71 71.50 67.30 8,400 14,300 -0.4
29/09/2025
71
 102,500 71.40 73 71 17,700 2,200 1.1
26/09/2025
71
 127,400 72.60 73.80 71 4,800 16,800 -0.9
25/09/2025
72.60
 141,900 71.30 74.50 71.30 30,000 5,900 1.7
24/09/2025
71
 131,400 71 74.40 71 1,400 26,700 -1.8
23/09/2025
72.20
 57,200 70.70 73 70.70 7,400 12,700 -0.4
22/09/2025
73
 126,100 75.60 75.70 73 8,700 14,300 -0.4
19/09/2025
76
 90,200 79 79 76 0 21,000 -1.6
18/09/2025
78.90
 76,000 77.40 80 76 5,600 15,100 -0.8
17/09/2025
77.70
 232,600 76.50 80.90 75.10 38,300 67,700 -2.3
16/09/2025
78.10
 254,200 84.80 84.80 78 5,300 15,600 -0.8
15/09/2025
81.30
 341,300 78 81.30 78 14,600 13,500 0.1
12/09/2025
76
 398,500 70.70 76 70.70 62,500 0 4.6
11/09/2025
71.10
 157,400 72 72 66.10 5,500 59,700 -3.7
10/09/2025
71
 218,800 71.80 73 67.70 21,000 27,600 -0.4
09/09/2025
72
 48,700 73.70 73.70 69.80 800 14,500 -1.0
08/09/2025
73.80
 73,100 71.20 74.50 71.20 2,000 11,800 -0.7
05/09/2025
70.90
 155,600 66.90 70.90 66.90 40,800 600 2.8
04/09/2025
66.30
 38,400 65.60 67 65.30 10,000 0 0.7
03/09/2025
66.20
 28,800 67.90 67.90 65.20 8,000 800 0.5
29/08/2025
65.90
 28,200 64.90 66 64.80 5,400 1,300 0.3
28/08/2025
65.20
 32,800 67.80 67.80 64.10 500 3,500 0
27/08/2025
65.80
 88,800 66.80 66.80 64.50 4,200 15,300 -0.7
26/08/2025
62.60
 59,800 62.20 63.90 61.90 900 12,900 -0.8
25/08/2025
63
 37,300 64.90 64.90 61.90 2,800 11,000 -0.5
22/08/2025
64.90
 100,200 61 66 60.40 8,500 7,200 0.1
21/08/2025
61.70
 66,000 61.50 63.50 61.50 6,600 17,500 -0.7
20/08/2025
62.60
 84,500 66.50 66.50 61 11,800 13,100 -0.1
19/08/2025
65.50
 73,800 71.50 71.50 65.50 1,400 3,600 -0.2
18/08/2025
68
 91,700 69.50 71 68 14,900 200 1.0
15/08/2025
69.30
 91,700 70.80 71.40 69.30 2,300 1,600 0.0
14/08/2025
71.70
 55,900 71.70 71.70 70.50 2,100 700 0.1
13/08/2025
72
 65,000 71.80 72.20 70.30 1,000 1,900 -0.1
12/08/2025
72
 79,200 71 72 70 3,000 100 0.2
11/08/2025
71.30
 63,300 71.90 72 70.20 8,600 4,800 0.3
08/08/2025
70.40
 66,500 72 72 70.10 1,500 1,800 -0.0
07/08/2025
71
 111,600 69.80 72 69.80 800 200 0.0
06/08/2025
70
 92,500 69.90 72.50 69 600 800 -0.0
05/08/2025
70
 183,500 72.20 75.20 69.80 1,200 900 0.0
04/08/2025
75
 139,200 79.70 79.80 75 200 1,600 -0.1
01/08/2025
76
 299,300 76 76 73 700 3,500 -0.2
31/07/2025
71.10
 40,400 71.10 71.10 71.10 0 0 0
30/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/159 (Volume + 159%, Ratio=1.59)
30/07/2025
66.50
 51,800 66.50 66.50 66.50 0 400 -0.0
29/07/2025
62.16
 97,700 69.50 69.50 61.58 3,100 3,700 -0.1
28/07/2025
66.18
 102,600 66.02 66.18 64.86 1,300 300 0.2
25/07/2025
61.85
 88,700 61.39 61.85 57.92 12,300 1,300 1.7
24/07/2025
57.84
 132,300 57.84 57.84 55.98 4,300 2,600 0.3
23/07/2025
54.05
 72,100 54.05 54.05 53.63 0 400 -0.1
22/07/2025
50.54
 117,200 50.54 50.54 50 1,300 1,900 -0.1
21/07/2025
47.26
 15,600 47.26 47.26 47.26 0 0 0
18/07/2025
44.17
 66,500 41.58 44.17 41.58 0 800 -0.1
17/07/2025
41.31
 41,000 40.93 42.08 40.93 2,800 0 0.3
16/07/2025
42.05
 13,600 41.70 42.08 41.31 4,000 1,100 0.3
15/07/2025
41.89
 31,900 41.27 42.86 40.93 600 100 0.1
14/07/2025
41.27
 6,700 40.15 41.27 40.15 0 500 -0.1
11/07/2025
41.27
 16,800 40.93 41.31 40.35 0 1,200 0
10/07/2025
40.93
 83,000 39.11 41.66 39.07 0 0 0
09/07/2025
39.00
 46,400 38.34 39.77 38.34 400 800 0
08/07/2025
38.34
 9,300 39.23 39.23 37.84 100 800 -0.1
07/07/2025
38.11
 9,600 37.18 38.11 37.07 300 1,200 -0.1
04/07/2025
37.14
 31,500 37.30 37.68 37.07 0 0 0
03/07/2025
37.30
 33,900 37.84 38.22 37.07 1,100 0 0.1
02/07/2025
37.64
 30,000 38.42 39.19 37.64 500 0 0.0
01/07/2025
38.22
 26,300 38.22 39.54 38.22 400 0 0.0
30/06/2025
38.22
 44,600 37.84 38.53 37.45 0 200 -0.0
27/06/2025
37.45
 13,200 36.91 37.45 36.91 3,200 1,000 0.2
26/06/2025
36.60
 58,300 36.83 36.87 36.60 0 100 -0.0
25/06/2025
36.99
 22,100 37.49 37.49 36.87 0 100 -0.0
24/06/2025
37.53
 18,700 37.49 38.53 37.45 0 200 -0.0
23/06/2025
38.42
 15,500 40.93 40.93 37.84 0 400 -0.0
20/06/2025
38.76
 58,800 36.29 38.80 36.29 0 0 0
19/06/2025
36.29
 18,600 35.95 36.29 35.75 0 0 0
18/06/2025
35.95
 16,000 35.91 35.98 35.52 0 0 0
17/06/2025
35.91
 18,700 35.41 36.02 35.33 0 0 0
16/06/2025
35.41
 2,500 35.41 35.44 35.14 0 0 0
13/06/2025
35.41
 9,300 35.91 36.25 35.33 0 100 -0.0
12/06/2025
35.44
 24,400 34.86 35.52 34.86 0 100 -0.0
11/06/2025
34.32
 6,800 34.02 34.32 33.98 0 0 0
10/06/2025
34.13
 800 34.17 34.17 33.59 0 0 0
09/06/2025
34.02
 1,300 34.13 34.13 33.98 0 300 -0.0
06/06/2025
34.13
 1,800 33.63 34.29 33.63 0 0 0
05/06/2025
34.36
 58,200 34.02 34.36 34.02 0 0 0
04/06/2025
34.40
 4,600 34.94 34.94 33.78 0 700 -0.1
03/06/2025
34.56
 11,600 34.02 34.94 34.02 0 0 0
02/06/2025
34.56
 15,000 34.29 34.75 34.17 0 5,700 -0.5
30/05/2025
33.44
 30,200 35.21 35.21 33.44 0 28,300 -2.5
29/05/2025
35.14
 5,200 35.14 35.14 34.83 0 0 0
28/05/2025
35.14
 11,200 35.14 35.14 34.86 0 0 0
27/05/2025
35.29
 6,300 34.17 35.29 34.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |