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
(2025-11-05) 		-2.10 -3.48% 561,900 -2,800 -0.2
57.90
61.50
58.70
2 tháng
(2025-10-06) 		-9.60 -14.16% 1,891,400 -77,300 -5.0
57.90
70.80
58.70
3 tháng
(2025-09-08) 		-15.60 -21.14% 5,242,700 -151,700 -10.5
57.90
81.30
58.70
6 tháng
(2025-06-09) 		24.18 71.10% 8,870,800 -102,700 -5.3
34.02
81.30
58.70
12 tháng
(2024-12-10) 		33.88 139.27% 12,917,900 -111,944 -6.6
24.32
81.30
58.70
24 tháng
(2023-12-18) 		31.06 114.42% 38,775,100 -579,254 -36.8
23.40
81.30
58.70
36 tháng
(2022-12-21) 		40.44 227.69% 67,265,300 -363,853 -23.9
15.52
81.30
58.70
60 tháng
(2020-12-31) 		47.33 435.48% 118,730,410 -1,864,900 -95.6
10.69
81.30
58.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
10.84
 489,930 10.60 10.95 10.54 1,000 4,270 -0.1
29/11/2017
10.60
 291,780 10.29 10.70 10.13 1,000 0 0.0
28/11/2017
10.29
 161,570 10.48 10.48 10.27 0 0 0
27/11/2017
10.48
 308,000 10.41 10.67 10.38 5,930 0 0.2
24/11/2017
10.41
 353,350 9.88 10.45 9.88 0 0 0
23/11/2017
9.88
 202,840 9.97 10.16 9.84 0 40 -0.0
22/11/2017
9.97
 177,370 10.07 10.16 9.97 0 0 0
21/11/2017
10.07
 262,080 9.88 10.18 9.88 11,000 0 0.3
20/11/2017
9.88
 93,630 9.84 9.94 9.75 0 4,250 -0.1
17/11/2017
9.84
 186,290 10.00 10.08 9.84 0 0 0
16/11/2017
10.00
 36,260 10.00 10.13 10.00 0 0 0
15/11/2017
10.00
 174,790 9.94 10.29 10.00 500 11,560 -0.4
14/11/2017
9.94
 237,770 9.81 9.97 9.69 0 0 0
13/11/2017
9.81
 108,420 9.97 10.29 9.72 0 45,000 -1.4
10/11/2017
9.97
 214,480 10.21 10.21 9.96 0 500 -0.0
09/11/2017
10.21
 128,290 10.03 10.29 9.97 6,000 3,000 0.1
08/11/2017
10.03
 213,360 9.94 10.13 9.91 0 0 0
07/11/2017
9.94
 117,810 9.81 9.96 9.78 0 1,200 -0.0
06/11/2017
9.81
 189,960 9.50 10.07 9.50 3,300 24,630 -0.7
03/11/2017
9.50
 161,770 9.32 9.50 9.31 0 0 0
02/11/2017
9.32
 250,130 9.32 9.61 9.18 0 950 -0.0
01/11/2017
9.32
 155,220 9.40 9.40 9.27 0 0 0
31/10/2017
9.40
 146,660 9.40 9.56 9.27 1,000 0 0.0
30/10/2017
9.40
 126,440 9.61 9.61 9.40 0 3,450 -0.1
27/10/2017
9.61
 81,470 9.70 9.70 9.50 50 3,000 -0.1
26/10/2017
9.70
 187,040 9.78 9.78 9.59 0 0 0
25/10/2017
9.78
 118,500 9.59 9.78 9.59 0 6,280 -0.2
24/10/2017
9.59
 126,520 9.37 9.80 9.34 0 1,500 -0.0
23/10/2017
9.37
 426,910 9.97 9.97 9.31 0 10,000 -0.3
20/10/2017
9.97
 178,020 9.84 10.08 9.84 0 0 0
19/10/2017
9.84
 335,450 10.30 10.45 9.84 0 204,610 -6.4
18/10/2017
10.30
 191,350 10.57 10.68 10.30 0 0 0
17/10/2017
10.57
 179,430 10.48 10.57 10.41 0 68,000 -2.2
16/10/2017
10.48
 90,980 10.76 10.76 10.48 0 0 0
13/10/2017
10.76
 726,290 10.71 10.92 10.51 100 8,540 -0.3
12/10/2017
10.71
 862,140 10.64 11.00 10.48 40,000 8,000 1.1
11/10/2017
10.64
 933,370 10.48 10.86 10.51 28,000 13,500 0.5
10/10/2017
10.48
 1,071,400 9.84 10.51 9.75 8,000 4,770 0.1
09/10/2017
9.84
 441,800 9.69 9.97 9.75 0 0 0
06/10/2017
9.69
 238,260 9.69 9.72 9.53 30 2,000 -0.1
05/10/2017
9.69
 821,470 9.65 9.81 9.53 0 0 0
04/10/2017
9.65
 396,860 9.46 9.81 9.50 0 1,000 -0.0
03/10/2017
9.46
 522,400 8.99 9.46 8.99 27,540 3,000 0.7
02/10/2017
8.99
 99,970 9.10 9.18 8.99 0 0 0
29/09/2017
9.10
 181,830 9.12 9.24 9.08 0 3,060 -0.1
28/09/2017
9.12
 111,500 9.15 9.27 9.05 0 0 0
27/09/2017
9.15
 371,540 8.93 9.37 8.97 3,000 9,250 -0.2
26/09/2017
8.93
 160,870 8.89 8.99 8.86 0 74,080 -2.1
25/09/2017
8.89
 84,090 9.02 9.05 8.89 0 1,600 -0.0
22/09/2017
9.02
 51,680 8.93 9.05 8.86 0 0 0
21/09/2017
8.93
 54,580 8.97 8.99 8.86 0 0 0
20/09/2017
8.97
 107,620 8.96 9.10 8.96 0 0 0
19/09/2017
8.96
 149,040 9.12 9.16 8.94 0 7,400 -0.2
18/09/2017
9.12
 242,790 9.15 9.31 9.12 0 0 0
15/09/2017
9.15
 288,580 8.99 9.24 9.02 0 0 0
14/09/2017
8.99
 175,230 8.94 9.01 8.88 0 2,000 -0.1
13/09/2017
8.94
 130,140 8.78 8.99 8.66 0 9,290 -0.3
12/09/2017
8.78
 104,690 8.80 8.88 8.55 0 4,000 -0.1
11/09/2017
8.80
 253,670 8.50 8.93 8.51 0 0 0
08/09/2017
8.50
 82,410 8.42 8.51 8.44 0 0 0
07/09/2017
8.42
 129,310 8.39 8.61 8.42 0 0 0
06/09/2017
8.39
 106,530 8.45 8.45 8.36 0 0 0
05/09/2017
8.45
 46,220 8.48 8.48 8.39 0 0 0
01/09/2017
8.48
 147,770 8.42 8.48 8.32 0 0 0
31/08/2017
8.42
 164,660 8.45 8.51 8.39 0 0 0
30/08/2017
8.45
 174,980 8.48 8.55 8.39 0 0 0
29/08/2017
8.48
 163,380 8.51 8.51 8.32 30 0 0.0
28/08/2017
8.51
 163,690 8.51 8.55 8.32 0 10,800 -0.3
25/08/2017
8.51
 97,480 8.61 8.77 8.51 0 500 -0.0
24/08/2017
8.61
 157,370 8.61 8.64 8.51 0 0 0
23/08/2017
8.61
 38,830 8.67 8.67 8.61 0 11,360 -0.3
22/08/2017
8.67
 37,620 8.80 8.80 8.67 0 1,020 -0.0
21/08/2017
8.80
 98,350 8.80 8.86 8.72 11,000 1,000 0.3
18/08/2017
8.80
 82,830 8.55 8.80 8.55 0 70 -0.0
17/08/2017
8.55
 74,250 8.67 8.67 8.55 1,000 2,190 -0.0
16/08/2017
8.67
 8,530 8.70 8.77 8.55 100 1,260 -0.0
15/08/2017
8.70
 33,760 8.77 8.82 8.67 0 50 -0.0
14/08/2017
8.77
 136,820 8.80 8.86 8.70 0 3,000 -0.1
11/08/2017
8.80
 67,960 8.70 8.80 8.55 0 0 0
10/08/2017
8.70
 96,660 8.83 8.83 8.70 0 0 0
09/08/2017
8.83
 62,070 8.83 8.96 8.74 200 0 0.0
08/08/2017
8.83
 209,670 8.97 9.01 8.77 50 40 0.0
07/08/2017
8.97
 175,590 8.82 9.02 8.83 0 0 0
04/08/2017
8.82
 110,510 8.91 8.93 8.82 0 0 0
03/08/2017
8.91
 60,000 8.89 8.93 8.77 10 0 0.0
02/08/2017
8.89
 165,200 9.05 9.05 8.86 0 0 0
01/08/2017
9.05
 99,220 9.21 9.21 9.05 0 400 -0.0
31/07/2017
9.21
 335,690 8.93 9.24 8.86 10 3,000 -0.1
28/07/2017
8.93
 116,040 8.70 8.93 8.67 0 2,910 -0.1
27/07/2017
8.70
 105,780 8.64 8.77 8.64 0 6,250 -0.2
26/07/2017
8.64
 116,330 8.45 8.64 8.36 0 0 0
25/07/2017
8.45
 146,250 8.74 8.78 8.45 0 200 -0.0
24/07/2017
8.74
 131,130 8.85 8.85 8.72 0 5,930 -0.2
21/07/2017
8.85
 124,280 8.93 8.96 8.74 0 0 0
20/07/2017
8.93
 103,370 8.93 8.96 8.86 0 10,000 -0.3
19/07/2017
8.93
 85,240 8.96 9.02 8.93 0 0 0
18/07/2017
8.96
 110,360 9.01 9.01 8.86 1,000 18,250 -0.5
17/07/2017
9.01
 270,990 8.93 9.15 8.93 0 0 0
14/07/2017
8.93
 352,910 8.83 8.99 8.80 0 2,500 -0.1
13/07/2017
8.83
 353,400 8.83 9.05 8.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |