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)
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
11/04/2017
8.61
 531,490 8.45 8.77 8.39 50,000 2,000 1.3
10/04/2017
8.45
 114,310 8.53 8.58 8.45 0 0 0
07/04/2017
8.53
 167,510 8.55 8.55 8.45 0 0 0
05/04/2017
8.55
 343,070 8.53 8.74 8.53 0 700 -0.0
04/04/2017
8.53
 67,270 8.48 8.53 8.45 0 0 0
03/04/2017
8.48
 37,250 8.51 8.63 8.45 0 520 -0.0
31/03/2017
8.51
 450,890 8.29 8.70 8.37 780 1,000 -0.0
30/03/2017
8.29
 48,120 8.26 8.42 8.28 0 4,000 -0.1
29/03/2017
8.26
 64,780 8.25 8.39 8.25 0 1,000 -0.0
28/03/2017
8.25
 121,700 8.42 8.42 8.20 0 1,370 -0.0
27/03/2017
8.42
 112,200 8.28 8.42 8.17 0 150 -0.0
24/03/2017
8.28
 226,830 8.47 8.50 8.25 1,000 10,000 -0.2
23/03/2017
8.47
 195,230 8.58 8.66 8.42 10 0 0.0
22/03/2017
8.58
 658,870 8.70 8.80 8.56 0 0 0
21/03/2017
8.70
 134,240 8.77 8.86 8.58 13,250 0 0.4
20/03/2017
8.77
 529,490 8.61 8.77 8.70 2,000 500 0.0
17/03/2017
8.61
 283,460 8.55 8.77 8.51 0 600 -0.0
16/03/2017
8.55
 339,930 8.51 8.64 8.39 500 1,480 -0.0
15/03/2017
8.51
 518,590 8.39 8.64 8.39 280 11,080 -0.3
14/03/2017
8.39
 51,410 8.55 8.55 8.32 0 0 0
13/03/2017
8.55
 276,540 8.36 8.55 8.23 0 10,000 -0.3
10/03/2017
8.36
 280,860 8.48 8.58 8.26 26,840 500 0.7
09/03/2017
8.48
 653,550 8.37 8.59 8.36 0 2,100 -0.1
08/03/2017
8.37
 255,810 8.39 8.51 8.26 0 0 0
07/03/2017
8.39
 442,030 8.17 8.45 8.20 80 3,240 -0.1
06/03/2017
8.17
 126,220 8.01 8.23 8.07 9,900 10 0.3
03/03/2017
8.01
 90,610 8.07 8.07 7.98 0 0 0
02/03/2017
8.07
 273,430 8.01 8.23 7.95 0 17,100 -0.4
01/03/2017
8.01
 272,830 8.18 8.26 7.98 2,070 10,000 -0.2
28/02/2017
8.18
 266,180 8.23 8.39 8.13 0 0 0
27/02/2017
8.23
 243,860 8.13 8.32 8.13 0 0 0
24/02/2017
8.13
 423,540 8.07 8.23 7.93 0 2,010 -0.1
23/02/2017
8.07
 406,750 8.01 8.20 7.98 0 0 0
22/02/2017
8.01
 395,100 7.85 8.04 7.72 0 6,050 -0.2
21/02/2017
7.85
 359,370 7.85 8.04 7.82 0 1,000 -0.0
20/02/2017
7.85
 277,040 7.88 7.91 7.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |