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
(2025-11-04) 		-2.40 -3.98% 561,500 -4,800 -0.3
57.90
61.50
58.20
2 tháng
(2025-10-06) 		-9.90 -14.60% 1,850,000 -76,700 -5.0
57.90
70.80
58.20
3 tháng
(2025-09-05) 		-13 -18.34% 5,356,900 -110,900 -7.7
57.90
81.30
58.20
6 tháng
(2025-06-09) 		23.88 70.22% 8,829,400 -102,100 -5.3
34.02
81.30
58.20
12 tháng
(2024-12-09) 		33.19 134.31% 12,902,300 -116,344 -6.9
24.32
81.30
58.20
24 tháng
(2023-12-15) 		31.37 118.28% 38,904,500 -579,854 -36.8
23.40
81.30
58.20
36 tháng
(2022-12-20) 		40.45 231.77% 67,263,400 -363,653 -23.9
15.52
81.30
58.20
60 tháng
(2020-12-30) 		46.90 426.18% 119,016,030 -1,865,010 -95.7
10.69
81.30
58.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2025
34.32
 16,600 35.52 35.52 34.21 0 0 0
23/05/2025
35.37
 10,200 35.56 35.56 34.75 0 300 -0.0
22/05/2025
34.63
 17,000 35.14 35.44 34.56 0 0 0
21/05/2025
35.14
 5,700 36.10 36.10 34.90 1,700 0 0.2
20/05/2025
35.68
 8,200 35.79 35.79 34.17 6,900 100 0.6
19/05/2025
35.21
 1,700 33.78 35.21 33.78 0 0 0
16/05/2025
35.29
 54,200 34.75 35.29 34.21 0 0 0
15/05/2025
34.98
 2,400 35.68 36.06 34.79 0 0 0
14/05/2025
35.68
 7,200 35.71 35.83 34.56 0 0 0
13/05/2025
35.14
 2,700 34.75 35.14 33.78 200 300 0
12/05/2025
35.14
 2,300 35.33 35.33 35.10 0 300 0
09/05/2025
35.17
 2,000 35.14 35.21 35.14 0 0 0
08/05/2025
35.37
 44,800 34.75 35.52 34.75 7,500 700 0
07/05/2025
34.75
 4,300 34.90 34.94 33.98 0 200 0
06/05/2025
34.94
 95,600 33.24 34.94 33.24 1,500 300 0
05/05/2025
33.71
 13,900 33.75 33.78 33.55 1,400 200 0
29/04/2025
33.59
 8,100 33.01 33.71 33.01 100 0 0.0
28/04/2025
33.01
 2,900 33.78 33.78 32.93 100 0 0.0
25/04/2025
33.51
 93,900 33.13 33.51 33.13 0 300 -0.0
24/04/2025
33.17
 4,200 33.01 33.20 33.01 1,000 0 0.1
23/04/2025
33.86
 4,200 34.13 34.13 32.74 200 300 -0.0
22/04/2025
32.70
 41,000 33.90 33.90 31.54 100 1,200 -0.1
21/04/2025
33.90
 6,400 33.20 35.06 33.20 0 500 -0.0
18/04/2025
33.98
 5,200 34.29 34.29 33.98 100 300 -0.0
17/04/2025
34.29
 16,400 33.98 34.29 33.59 500 2,100 -0.1
16/04/2025
34.09
 16,100 35.71 35.71 34.05 0 1,200 -0.1
15/04/2025
34.36
 126,500 35.83 35.83 34.36 0 900 -0.1
14/04/2025
35.56
 39,900 35.83 35.83 33.98 1,600 1,500 0.0
11/04/2025
34.36
 40,700 35.29 35.29 32.82 300 2,300 -0.2
10/04/2025
33.20
 1,400 33.20 33.20 33.20 0 100 -0.0
09/04/2025
31.04
 38,700 31.04 33.05 31.04 600 1,177 -0.0
08/04/2025
33.36
 31,000 35.79 35.79 33.36 200 800 -0.1
04/04/2025
35.83
 75,100 34.94 35.91 34.94 0 3,200 -0.3
03/04/2025
37.57
 54,500 38.07 42.47 37.57 0 200 -0.0
02/04/2025
40.39
 5,300 40.50 41.04 40.35 0 100 -0.0
01/04/2025
40.93
 2,500 40.50 41.16 40.50 0 100 -0.0
31/03/2025
40.50
 6,700 40.35 40.85 39.77 300 2,100 -0.2
28/03/2025
40.15
 8,400 41.04 41.04 40.15 100 1,500 -0.1
27/03/2025
41.04
 17,000 40.04 41.31 40.04 300 100 0.0
26/03/2025
40.97
 34,700 39.34 41.58 39.34 1,000 100 0.1
25/03/2025
39.34
 6,000 38.65 39.38 38.65 0 0 0
24/03/2025
38.65
 72,100 38.07 39.38 38.07 2,400 210 0.2
21/03/2025
39.00
 42,500 38.61 39.38 38.22 0 0 0
20/03/2025
38.61
 4,900 38.57 38.61 37.84 500 100 0.0
19/03/2025
38.57
 9,500 37.57 38.57 37.57 200 200 -0.0
18/03/2025
39.00
 3,700 39.00 39.38 39.00 200 100 0.0
17/03/2025
39.38
 15,400 38.61 39.38 38.61 100 1,800 -0.2
14/03/2025
38.61
 7,400 38.88 39.34 38.61 0 100 -0.0
13/03/2025
38.84
 15,700 37.84 38.92 37.57 900 1,100 -0.0
12/03/2025
38.65
 22,000 39.77 39.77 38.22 600 0 0.1
11/03/2025
39.00
 24,600 39.00 39.77 38.57 1,200 500 0.1
10/03/2025
39.03
 37,600 41.81 41.81 38.76 700 800 -0.0
07/03/2025
41.66
 16,500 41.08 41.66 41.08 9,500 2,600 0.7
06/03/2025
41.70
 12,400 41.66 42.39 40.54 5,600 1,000 0.5
05/03/2025
41.70
 38,700 40.54 42.43 40.15 6,700 500 0.7
04/03/2025
40.15
 6,700 39.69 40.35 39.69 200 750 -0.1
03/03/2025
39.88
 138,700 38.61 40.58 38.61 2,200 1,900 0.0
28/02/2025
38.61
 17,400 38.76 38.92 38.22 300 2,700 -0.2
27/02/2025
38.76
 10,200 37.84 39.00 37.84 500 0 0.0
26/02/2025
37.88
 6,500 38.15 38.15 37.84 100 1,100 -0.1
25/02/2025
38.15
 6,600 38.53 38.53 37.49 200 0 0.0
24/02/2025
38.53
 9,700 37.26 38.57 37.26 1,000 0 0.1
21/02/2025
38.22
 7,200 38.38 38.38 37.49 700 287 0.0
20/02/2025
38.38
 12,500 38.57 38.65 37.88 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |