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)
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
12/07/2017
8.83
 60,150 8.74 8.83 8.70 0 1,250 -0.0
11/07/2017
8.74
 62,460 8.74 8.77 8.67 0 1,500 -0.0
10/07/2017
8.74
 224,710 8.80 8.89 8.64 0 0 0
07/07/2017
8.80
 138,320 8.86 8.86 8.75 0 1,870 -0.1
06/07/2017
8.86
 112,030 8.86 8.89 8.83 0 0 0
05/07/2017
8.86
 123,340 8.83 8.97 8.85 0 0 0
04/07/2017
8.83
 134,550 8.96 8.96 8.83 0 0 0
03/07/2017
8.96
 167,170 8.96 9.04 8.86 1,000 18,000 -0.5
30/06/2017
8.96
 68,720 9.01 9.05 8.94 5,000 0 0.1
29/06/2017
9.01
 60,750 9.08 9.08 9.01 0 0 0
28/06/2017
9.08
 53,620 9.08 9.12 9.05 0 0 0
27/06/2017
9.08
 291,710 8.96 9.12 8.89 0 3,000 -0.1
26/06/2017
8.96
 117,060 9.15 9.15 8.96 0 0 0
23/06/2017
9.15
 242,460 9.02 9.23 9.02 0 1,000 -0.0
22/06/2017
9.02
 248,790 8.93 9.18 8.91 0 200 -0.0
21/06/2017
8.93
 177,750 9.01 9.02 8.88 0 17,500 -0.5
20/06/2017
9.01
 137,780 9.04 9.05 8.94 900 0 0.0
19/06/2017
9.04
 299,960 9.15 9.18 8.91 1,000 0 0.0
16/06/2017
9.15
 73,300 9.07 9.15 9.02 4,100 4,000 0.0
15/06/2017
9.07
 100,090 8.89 9.08 8.89 0 0 0
14/06/2017
8.89
 108,930 8.86 8.89 8.77 0 0 0
13/06/2017
8.86
 232,630 8.89 8.96 8.77 0 3,000 -0.1
12/06/2017
8.89
 413,270 8.96 8.96 8.80 0 0 0
09/06/2017
8.96
 185,590 9.01 9.07 8.93 0 0 0
08/06/2017
9.01
 134,610 9.04 9.18 8.99 17,150 500 0.5
07/06/2017
9.04
 270,900 9.24 9.31 8.99 0 0 0
06/06/2017
9.24
 75,440 9.07 9.31 8.96 0 0 0
05/06/2017
9.07
 127,610 9.34 9.34 9.07 0 1,250 -0.0
02/06/2017
9.34
 316,630 9.02 9.34 8.80 0 36,500 -1.0
01/06/2017
9.02
 96,250 9.34 9.34 8.99 1,000 2,000 -0.0
31/05/2017
9.34
 137,530 9.50 9.65 9.18 4,000 0 0.1
30/05/2017
9.50
 261,940 9.69 9.78 9.18 3,500 4,110 -0.0
29/05/2017
9.69
 370,050 9.78 9.94 9.53 0 10 -0.0
26/05/2017
9.78
 286,170 9.75 9.94 9.75 0 5,000 -0.2
25/05/2017
9.75
 664,210 9.43 9.94 9.50 0 0 0
24/05/2017
9.43
 262,550 9.12 9.62 8.93 0 20,000 -0.6
23/05/2017
9.12
 123,920 9.18 9.26 9.02 3,000 1,300 0.0
22/05/2017
9.18
 484,970 9.65 9.65 9.02 300 20,000 -0.6
19/05/2017
9.65
 584,550 9.58 9.72 9.51 5,000 3,000 0.1
18/05/2017
9.58
 339,450 9.75 9.75 9.58 0 4,100 -0.1
17/05/2017
9.75
 414,040 9.78 9.78 9.46 19,990 2,000 0.6
16/05/2017
9.78
 575,370 9.86 10.22 9.72 20,000 9,620 0.3
15/05/2017
9.86
 633,540 9.58 9.96 9.59 4,100 4,500 -0.0
12/05/2017
9.58
 544,750 9.86 9.89 9.56 21,530 10,000 0.4
11/05/2017
9.86
 521,350 9.78 10.03 9.69 22,000 5,050 0.5
10/05/2017
9.78
 593,350 9.43 9.86 9.24 11,050 1,750 0.3
09/05/2017
9.43
 772,570 9.20 9.62 9.20 12,000 6,250 0.2
08/05/2017
9.20
 604,870 8.99 9.40 9.18 4,050 650 0.1
05/05/2017
8.99
 542,950 8.72 9.27 8.80 0 3,000 -0.1
04/05/2017
8.72
 116,570 8.83 8.85 8.67 0 0 0
03/05/2017
8.83
 121,870 8.83 8.85 8.66 0 120 -0.0
28/04/2017
8.83
 241,120 8.91 9.01 8.83 0 0 0
27/04/2017
8.91
 329,460 8.83 9.04 8.78 0 10,000 -0.3
26/04/2017
8.83
 156,640 8.64 8.86 8.64 10,000 0 0.3
25/04/2017
8.64
 255,690 8.64 8.70 8.56 0 0 0
24/04/2017
8.64
 302,350 9.08 9.08 8.64 0 17,140 -0.5
21/04/2017
9.08
 106,620 9.02 9.16 8.83 0 2,500 -0.1
20/04/2017
9.02
 157,020 9.31 9.34 9.02 0 0 0
19/04/2017
9.31
 674,880 9.02 9.43 8.88 12,000 1,000 0.3
18/04/2017
9.02
 209,910 9.18 9.18 8.70 0 0 0
17/04/2017
9.18
 328,320 9.21 9.56 9.18 0 0 0
14/04/2017
9.21
 495,300 9.21 9.72 9.18 0 10,000 -0.3
13/04/2017
9.21
 815,690 8.61 9.21 8.61 0 780 -0.0
12/04/2017
8.61
 169,460 8.61 8.63 8.50 0 1,570 -0.0

Chính sách bảo mật | Điều khoản sử dụng |