CTCP Đầu tư Phát triển Đô thị và Khu công nghiệp Sông Đà (sjs)

53
-0.80
(-1.49%)
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
(2025-12-29) 		-4.40 -7.53% 925,900 28,800 1.7
53.80
61.80
53.80
2 tháng
(2025-12-01) 		-4.30 -7.38% 1,449,300 12,800 0.7
53.80
61.80
53.80
3 tháng
(2025-10-30) 		-8.70 -13.88% 2,034,800 -4,700 -0.4
53.80
62.70
53.80
6 tháng
(2025-08-01) 		-22 -28.95% 8,722,800 -104,100 -7.0
53.80
81.30
53.80
12 tháng
(2025-02-03) 		20.99 63.58% 12,248,800 -102,453 -6.2
31.04
81.30
53.80
24 tháng
(2024-02-15) 		27.28 102.11% 33,258,300 -435,979 -27.1
23.40
81.30
53.80
36 tháng
(2023-02-13) 		36.32 205.37% 67,207,000 -347,631 -22.6
15.52
81.30
53.80
60 tháng
(2021-02-23) 		37.86 234.59% 110,525,100 -1,286,140 -76.0
13.71
81.30
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
8.04
 15,670 8.04 8.08 7.78 0 0 0
22/06/2018
8.04
 392,160 7.78 8.12 7.59 0 0 0
21/06/2018
7.78
 37,550 7.80 7.80 7.51 0 0 0
20/06/2018
7.80
 23,760 7.80 7.89 7.40 0 40 -0.0
19/06/2018
7.80
 122,380 8.38 8.38 7.80 1,000 10,250 -0.2
18/06/2018
8.38
 113,750 8.27 8.42 8.08 0 700 -0.0
15/06/2018
8.27
 29,820 8.45 8.72 8.27 0 10,950 -0.2
14/06/2018
8.45
 108,730 8.72 8.72 8.34 0 26,140 -0.6
13/06/2018
8.72
 169,980 8.83 9.24 8.72 0 0 0
12/06/2018
8.83
 130,220 8.75 9.00 8.45 0 220 -0.0
11/06/2018
8.75
 408,100 8.23 8.79 8.19 0 2,230 -0.1
08/06/2018
8.23
 332,660 8.27 8.43 8.12 0 0 0
07/06/2018
8.27
 113,930 8.34 8.34 8.08 0 7,780 -0.2
06/06/2018
8.34
 85,220 8.38 8.38 8.15 0 0 0
05/06/2018
8.38
 151,390 8.23 8.38 8.12 0 650 -0.0
04/06/2018
8.23
 82,380 8.23 8.27 7.74 0 3,710 -0.1
01/06/2018
8.23
 62,400 8.34 8.34 8.19 0 340 -0.0
31/05/2018
8.34
 106,260 8.32 8.38 7.85 320 12,130 -0.3
30/05/2018
8.32
 114,620 8.27 8.60 7.93 0 3,750 -0.1
29/05/2018
8.27
 102,270 8.27 8.45 7.70 0 0 0
28/05/2018
8.27
 143,870 8.57 8.57 7.98 0 0 0
25/05/2018
8.57
 85,850 8.83 8.83 8.27 0 0 0
24/05/2018
8.83
 2,390 8.90 8.90 8.30 0 0 0
23/05/2018
8.90
 77,560 8.64 8.94 8.27 0 2,700 -0.1
22/05/2018
8.64
 27,890 9.17 9.17 8.53 2,500 0 0.1
21/05/2018
9.17
 17,950 9.21 9.21 9.02 0 2,000 -0.0
18/05/2018
9.21
 13,970 9.28 9.28 9.02 0 0 0
17/05/2018
9.28
 30,690 9.32 9.37 9.02 0 2,000 -0.0
16/05/2018
9.32
 40 9.36 9.39 9.32 0 0 0
15/05/2018
9.36
 44,380 9.36 9.36 9.21 0 400 -0.0
14/05/2018
9.36
 14,640 9.36 9.36 9.13 0 0 0
11/05/2018
9.36
 135,000 9.36 9.39 9.21 0 0 0
10/05/2018
9.36
 5,330 9.24 9.39 9.24 0 0 0
09/05/2018
9.24
 159,260 9.28 9.47 9.05 0 800 -0.0
08/05/2018
9.28
 8,870 9.24 9.28 9.28 297,660 297,660 0
07/05/2018
9.24
 68,430 9.47 9.47 9.05 0 25,200 -0.6
04/05/2018
9.47
 42,670 9.49 9.54 9.24 0 0 0
03/05/2018
9.49
 215,750 9.56 9.58 9.39 0 0 0
02/05/2018
9.56
 108,950 9.51 9.56 9.24 0 0 0
27/04/2018
9.51
 25,970 9.43 9.51 9.17 0 0 0
26/04/2018
9.43
 79,700 9.26 9.77 9.24 0 0 0
24/04/2018
9.26
 110,000 8.72 9.32 9.02 0 0 0
23/04/2018
8.72
 205,920 9.28 9.77 8.72 0 0 0
20/04/2018
9.28
 40,240 9.36 9.36 9.02 0 0 0
19/04/2018
9.36
 42,710 9.36 9.37 9.05 0 0 0
18/04/2018
9.36
 31,450 9.39 9.39 9.21 0 1,110 -0.0
17/04/2018
9.39
 58,330 9.37 9.39 9.02 2,200 9,750 -0.2
16/04/2018
9.37
 22,000 9.24 9.37 9.05 0 0 0
13/04/2018
9.24
 128,060 9.77 9.77 9.21 70 0 0.0
12/04/2018
9.77
 59,160 9.67 9.81 9.60 0 0 0
11/04/2018
9.67
 55,440 9.99 10.22 9.58 2,000 0 0.1
10/04/2018
9.99
 108,370 10.33 10.33 9.77 1,000 1,500 -0.0
09/04/2018
10.33
 60,390 10.60 10.60 10.24 0 0 0
06/04/2018
10.60
 112,240 10.63 10.75 10.41 0 0 0
05/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/04/2018
10.63
 78,060 10.29 10.73 10.48 150 0 0.0
04/04/2018
10.29
 219,450 10.10 10.29 10.10 99,860 100,610 -0.0
03/04/2018
10.10
 148,170 9.95 10.10 9.83 0 0 0
02/04/2018
9.95
 71,540 9.77 10.10 9.80 0 0 0
30/03/2018
9.77
 120,100 9.90 10.10 9.77 0 6,000 -0.2
29/03/2018
9.90
 38,040 9.96 10.13 9.90 0 0 0
28/03/2018
9.96
 48,460 10.06 10.21 9.83 5,000 0 0.2
27/03/2018
10.06
 169,710 10.13 10.13 9.82 0 0 0
26/03/2018
10.13
 180,510 10.29 10.29 9.82 0 82,270 -2.5
23/03/2018
10.29
 80,010 10.32 10.59 10.06 3,170 0 0.1
22/03/2018
10.32
 90,240 10.55 10.72 10.32 0 0 0
21/03/2018
10.55
 441,330 10.47 10.77 10.47 129,500 133,600 -0.1
20/03/2018
10.47
 75,420 10.45 10.52 10.42 0 0 0
19/03/2018
10.45
 39,810 10.59 10.77 10.42 1,050 0 0.0
16/03/2018
10.59
 235,350 10.52 10.77 10.45 0 0 0
15/03/2018
10.52
 181,360 10.23 10.77 10.23 760 150 0.0
14/03/2018
10.23
 166,230 9.92 10.36 10.13 0 0 0
13/03/2018
9.92
 128,370 10.36 10.41 9.82 0 50,000 -1.5
12/03/2018
10.36
 64,020 10.32 10.39 10.21 0 2,730 -0.1
09/03/2018
10.32
 198,250 10.42 10.45 10.31 0 10,210 -0.3
08/03/2018
10.42
 78,440 10.34 10.42 10.23 0 5,000 -0.2
07/03/2018
10.34
 126,690 10.65 10.78 10.34 0 500 -0.0
06/03/2018
10.65
 712,670 10.10 10.78 10.13 0 60 -0.0
05/03/2018
10.10
 317,680 10.10 10.36 10.06 0 3,300 -0.1
02/03/2018
10.10
 120,650 9.98 10.11 9.77 0 500 -0.0
01/03/2018
9.98
 58,270 10.06 10.06 9.83 1,200 0 0.0
28/02/2018
10.06
 162,460 10.06 10.29 9.96 0 0 0
27/02/2018
10.06
 317,600 10.03 10.26 10.00 37,040 200 1.1
26/02/2018
10.03
 225,450 10.13 10.13 9.96 52,960 22,900 0.9
23/02/2018
10.13
 30,470 9.95 10.45 9.96 0 0 0
22/02/2018
9.95
 61,660 10.06 10.06 9.95 50 0 0.0
21/02/2018
10.06
 50,980 10.32 10.50 9.87 0 0 0
13/02/2018
10.32
 78,980 10.23 10.32 10.06 0 500 -0.0
12/02/2018
10.23
 47,180 10.16 10.26 9.83 0 650 -0.0
09/02/2018
10.16
 270,420 10.13 10.36 9.64 0 1,020 -0.0
08/02/2018
10.13
 233,920 9.80 10.39 9.80 0 0 0
07/02/2018
9.80
 1,027,480 9.41 9.96 9.41 0 4,100 -0.1
06/02/2018
9.41
 276,260 9.15 9.41 8.56 0 27,350 -0.7
05/02/2018
9.15
 258,250 9.80 9.80 9.15 0 7,530 -0.2
02/02/2018
9.80
 226,740 9.90 9.90 9.74 0 6,000 -0.2
01/02/2018
9.90
 124,750 10.03 10.03 9.90 0 300 -0.0
31/01/2018
10.03
 465,600 10.28 10.36 9.96 0 1,090 -0.0
30/01/2018
10.28
 596,660 9.61 10.28 9.61 3,000 1,140 0.1
29/01/2018
9.61
 254,460 9.44 9.74 9.44 0 1,100 -0.0
26/01/2018
9.44
 135,070 9.31 9.46 9.16 0 4,500 -0.1
25/01/2018
9.31
 546,780 9.31 9.31 8.76 1,500 9,550 -0.2

Chính sách bảo mật | Điều khoản sử dụng |