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

48.50
0.70
(1.46%)
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
(2026-02-11) 		-0.80 -1.65% 773,900 -1,300 -0.1
47.50
52
48.50
2 tháng
(2026-01-12) 		-9.70 -16.87% 1,676,200 15,600 1.0
47.50
57.90
48.50
3 tháng
(2025-12-15) 		-9.70 -16.87% 2,401,300 12,400 0.8
47.50
61.80
48.50
6 tháng
(2025-09-15) 		-33.50 -41.21% 6,887,200 -122,300 -8.8
47.50
81.30
48.50
12 tháng
(2025-03-18) 		8.80 22.58% 12,664,200 -123,887 -8.1
31.04
81.30
48.50
24 tháng
(2024-03-25) 		19.23 67.30% 29,292,800 -545,003 -34.7
23.40
81.30
48.50
36 tháng
(2023-03-29) 		30.48 176.04% 65,582,200 -343,521 -21.0
15.52
81.30
48.50
60 tháng
(2021-04-08) 		32.01 202.69% 106,510,000 -836,140 -58.5
15.52
81.30
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
7.88
 385,570 7.44 7.91 7.38 5,500 224,500 -5.2
16/02/2017
7.44
 209,230 7.34 7.60 7.41 0 80 -0.0
15/02/2017
7.34
 240,310 7.17 7.44 7.17 0 100 -0.0
14/02/2017
7.17
 125,960 7.31 7.31 7.12 0 2,000 -0.0
13/02/2017
7.31
 125,190 7.34 7.34 7.25 0 0 0
10/02/2017
7.34
 75,850 7.22 7.38 7.23 4,500 10,000 -0.1
09/02/2017
7.22
 165,550 7.04 7.22 7.06 0 104,380 -2.3
08/02/2017
7.04
 148,460 7.09 7.17 7.04 1,300 56,550 -1.2
07/02/2017
7.09
 126,750 7.14 7.19 7.09 0 52,170 -1.2
06/02/2017
7.14
 93,450 7.19 7.28 7.12 740 5,000 -0.1
03/02/2017
7.19
 175,390 7.36 7.38 7.19 0 77,840 -1.8
02/02/2017
7.36
 76,600 7.22 7.38 7.19 300 1,340 -0.0
25/01/2017
7.22
 44,840 7.31 7.44 7.22 0 26,250 -0.6
24/01/2017
7.31
 82,310 7.00 7.31 7.03 1,000 26,250 -0.6
23/01/2017
7.00
 236,580 6.87 7.12 6.87 1,000 178,370 -3.9
20/01/2017
6.87
 125,530 6.81 7.00 6.77 1,030 45,050 -1.0
19/01/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2017
6.81
 104,410 7.15 7.31 6.81 11,000 40,050 -0.6
18/01/2017
7.15
 104,180 7.22 7.22 7.15 200 16,800 -0.4
17/01/2017
7.22
 147,480 7.25 7.37 7.22 0 55,870 -1.3
16/01/2017
7.25
 67,470 7.43 7.43 7.25 1,010 24,280 -0.6
13/01/2017
7.43
 150,890 7.43 7.48 7.37 0 40,600 -1.0
12/01/2017
7.43
 187,370 7.34 7.48 7.37 4,000 80,260 -1.8
11/01/2017
7.34
 190,410 7.23 7.34 7.20 0 153,530 -3.6
10/01/2017
7.23
 168,840 7.28 7.43 7.23 0 76,030 -1.8
09/01/2017
7.28
 119,190 7.31 7.34 7.26 0 80,820 -1.9
06/01/2017
7.31
 73,750 7.32 7.46 7.31 0 23,530 -0.6
05/01/2017
7.32
 386,140 7.23 7.53 7.28 500 78,350 -1.9
04/01/2017
7.23
 32,810 7.34 7.37 7.23 0 0 0
03/01/2017
7.34
 18,350 7.28 7.40 6.81 0 1,000 -0.0
30/12/2016
7.28
 73,870 7.43 7.46 7.28 0 0 0
29/12/2016
7.43
 40,790 7.37 7.53 7.25 0 400 -0.0
28/12/2016
7.37
 90,100 7.25 7.53 7.22 2,500 2,000 0.0
27/12/2016
7.25
 28,910 7.23 7.40 7.23 2,500 0 0.1
26/12/2016
7.23
 54,350 7.25 7.25 7.18 0 16,000 -0.4
23/12/2016
7.25
 46,770 7.31 7.31 7.25 160 0 0.0
22/12/2016
7.31
 45,270 7.28 7.31 7.28 0 0 0
21/12/2016
7.28
 33,980 7.31 7.31 7.28 0 27,090 -0.6

Chính sách bảo mật | Điều khoản sử dụng |