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

57.70
1.20
(2.12%)
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
(2026-03-30) 		6.55 13.11% 933,600 -29,651 0
48.15
61.70
57.70
2 tháng
(2026-03-02) 		4.80 9.28% 1,561,000 -36,051 -0.4
47.50
61.70
57.70
3 tháng
(2026-01-29) 		2.90 5.41% 2,226,100 -37,351 -0.4
47.50
61.70
57.70
6 tháng
(2025-10-31) 		-6.10 -9.74% 4,280,600 -34,051 -0.3
47.50
62.60
57.70
12 tháng
(2025-05-05) 		22.79 67.62% 12,942,000 -143,651 -7.2
33.44
81.30
57.70
24 tháng
(2024-05-09) 		30.86 120.38% 23,714,200 -466,654 -26.9
23.40
81.30
57.70
36 tháng
(2023-05-15) 		40.75 258.66% 64,817,300 -339,505 -16.8
15.68
81.30
57.70
60 tháng
(2021-05-25) 		35.38 167.52% 101,061,000 -846,891 -57.6
15.52
81.30
57.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2018
7.81
 289,310 7.81 7.89 7.66 0 0 0
31/07/2018
7.81
 346,020 7.81 7.85 7.59 0 0 0
30/07/2018
7.81
 534,630 7.51 7.85 7.25 0 110 -0.0
27/07/2018
7.51
 275,460 7.31 7.70 7.33 450 0 0.0
26/07/2018
7.31
 27,370 7.40 7.48 7.06 0 0 0
25/07/2018
7.40
 494,350 6.95 7.42 6.95 0 0 0
24/07/2018
6.95
 39,230 6.97 6.97 6.74 0 0 0
23/07/2018
6.97
 22,950 6.91 7.03 6.88 0 0 0
20/07/2018
6.91
 71,790 6.76 6.99 6.58 0 2,870 -0.1
19/07/2018
6.76
 27,270 6.65 6.84 6.65 0 0 0
18/07/2018
6.65
 22,160 6.58 6.76 6.56 0 70 -0.0
17/07/2018
6.58
 44,130 6.69 6.69 6.50 0 460 -0.0
16/07/2018
6.69
 32,520 6.76 6.76 6.46 0 0 0
13/07/2018
6.76
 20,810 6.69 6.76 6.58 0 1,260 -0.0
12/07/2018
6.69
 19,340 6.61 6.69 6.24 0 0 0
11/07/2018
6.61
 220,630 6.61 6.71 6.24 0 0 0
10/07/2018
6.61
 22,840 6.76 6.76 6.39 0 0 0
09/07/2018
6.76
 30,040 6.61 6.88 6.61 0 280 -0.0
06/07/2018
6.61
 91,400 6.27 6.61 6.20 0 0 0
05/07/2018
6.27
 280,110 6.69 6.69 6.24 0 74,000 -1.2
04/07/2018
6.69
 106,780 6.99 7.48 6.69 0 0 0
03/07/2018
6.99
 67,780 7.51 7.51 6.99 0 0 0
02/07/2018
7.51
 99,180 7.81 7.81 7.27 0 0 0
29/06/2018
7.81
 88,990 7.85 7.93 7.44 0 0 0
28/06/2018
7.85
 30,640 7.89 8.00 7.59 1,000 0 0.0
27/06/2018
7.89
 58,670 7.70 7.97 7.70 0 0 0
26/06/2018
7.70
 15,300 8.04 8.04 7.51 0 560 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |