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

53.60
-0.20
(-0.37%)
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)
23/06/2016
7.25
 61,580 7.15 7.25 7.12 0 0 0
22/06/2016
7.15
 108,770 7.25 7.25 7.15 0 0 0
21/06/2016
7.25
 76,400 7.31 7.37 7.22 0 23,540 -0.6
20/06/2016
7.31
 93,240 7.31 7.40 7.31 2,000 0 0.0
17/06/2016
7.31
 115,080 7.31 7.34 7.18 0 1,000 -0.0
16/06/2016
7.31
 219,780 7.15 7.43 7.12 0 19,500 -0.5
15/06/2016
7.15
 67,840 7.18 7.34 7.15 0 15,210 -0.4
14/06/2016
7.18
 74,390 7.34 7.34 7.12 0 0 0
13/06/2016
7.34
 98,510 7.46 7.46 7.12 0 4,100 -0.1
10/06/2016
7.46
 65,470 7.49 7.56 7.43 8,000 0 0.2
09/06/2016
7.49
 75,660 7.59 7.68 7.49 0 3,000 -0.1
08/06/2016
7.59
 245,400 7.49 7.87 7.59 5,000 1,400 0.1
07/06/2016
7.49
 100,320 7.59 7.59 7.43 2,500 30 0.1
06/06/2016
7.59
 200,240 7.68 7.71 7.46 1,100 39,750 -0.9
03/06/2016
7.68
 267,920 7.68 8.02 7.59 0 8,250 -0.2
02/06/2016
7.68
 126,540 7.74 7.74 7.59 0 2,000 -0.0
01/06/2016
7.74
 100,560 7.74 7.77 7.62 0 4,500 -0.1
31/05/2016
7.74
 342,780 7.53 7.84 7.49 131,630 22,450 2.7
30/05/2016
7.53
 570,820 7.22 7.56 7.34 250,990 21,000 5.5
27/05/2016
7.22
 98,870 7.06 7.28 6.97 17,900 3,400 0.3
26/05/2016
7.06
 90,880 7.12 7.12 7.03 65,600 0 1.5
25/05/2016
7.12
 62,990 7.03 7.15 7.03 0 0 0
24/05/2016
7.03
 78,000 7.12 7.28 7.00 0 1,080 -0.0
23/05/2016
7.12
 147,580 7.28 7.40 7.12 0 0 0
20/05/2016
7.28
 131,050 7.25 7.34 7.18 0 3,340 -0.1
19/05/2016
7.25
 158,740 7.46 7.46 7.22 1,500 23,720 -0.5
18/05/2016
7.46
 455,350 7.46 7.68 7.46 9,450 1,100 0.2
17/05/2016
7.46
 474,130 7.31 7.59 7.28 159,980 30,500 3.1
16/05/2016
7.31
 325,470 7.37 7.74 7.31 1,000 0 0.0
13/05/2016
7.37
 467,490 6.97 7.43 7.06 85,810 1,600 2.0
12/05/2016
6.97
 174,760 7.06 7.25 6.97 0 20,400 -0.5
11/05/2016
7.06
 197,540 6.94 7.12 6.81 36,280 0 0.8
10/05/2016
6.94
 229,830 6.91 6.94 6.78 84,830 0 1.9
09/05/2016
6.91
 304,030 6.78 6.97 6.66 89,390 10,000 1.8
06/05/2016
6.78
 115,010 6.91 7.00 6.78 51,000 0 1.1
05/05/2016
6.91
 652,550 6.53 6.97 6.60 48,070 106,400 -1.3
04/05/2016
6.53
 296,350 6.38 6.57 6.32 186,800 70,550 2.4
29/04/2016
6.38
 66,800 6.38 6.47 6.38 59,260 0 1.2
28/04/2016
6.38
 20,730 6.44 6.47 6.32 4,000 0 0.1
27/04/2016
6.44
 332,350 6.29 6.57 6.22 66,000 10,620 1.2
26/04/2016
6.29
 96,770 6.19 6.29 6.16 3,700 0 0.1
25/04/2016
6.19
 67,000 6.35 6.57 6.19 0 1,200 -0.0
22/04/2016
6.35
 131,620 6.29 6.35 6.16 20,000 50 0.4
21/04/2016
6.29
 88,180 6.29 6.29 6.16 5,000 0 0.1
20/04/2016
6.29
 74,710 6.32 6.32 6.19 13,690 13,000 0.0
19/04/2016
6.32
 172,300 6.44 6.50 6.22 25,600 32,570 -0.1
15/04/2016
6.44
 280,350 6.32 6.63 6.35 19,190 500 0.4
14/04/2016
6.32
 266,280 6.19 6.50 6.10 56,500 6,750 1.0
13/04/2016
6.19
 100,980 6.29 6.29 6.13 0 2,000 -0.0
12/04/2016
6.29
 108,710 6.32 6.44 6.22 0 0 0
11/04/2016
6.32
 302,080 6.13 6.41 6.10 90,000 2,330 1.8
08/04/2016
6.13
 42,370 6.10 6.16 6.01 6,000 0 0.1
07/04/2016
6.10
 66,430 6.19 6.26 6.10 13,000 0 0.3
06/04/2016
6.19
 177,150 5.95 6.26 5.95 30,000 0 0.6
05/04/2016
5.95
 22,130 5.95 5.98 5.91 4,200 0 0.1
04/04/2016
5.95
 59,150 5.95 6.04 5.91 0 17,400 -0.3
01/04/2016
5.95
 104,870 5.98 5.98 5.85 17,200 40,850 -0.5
31/03/2016
5.98
 95,770 5.95 6.04 5.88 16,200 830 0.3
30/03/2016
5.95
 71,200 5.98 6.04 5.95 1,000 4,500 -0.1
29/03/2016
5.98
 48,090 6.07 6.10 5.88 12,000 10,920 0.0
28/03/2016
6.07
 193,280 5.95 6.19 5.95 20,500 0 0.4
25/03/2016
5.95
 62,250 6.04 6.04 5.88 10,790 1,000 0.2
24/03/2016
6.04
 27,880 6.16 6.16 6.04 4,100 0 0.1
23/03/2016
6.16
 83,620 6.10 6.16 6.07 15,800 0 0.3
22/03/2016
6.10
 36,210 6.13 6.16 6.07 11,940 0 0.2
21/03/2016
6.13
 13,370 6.13 6.13 6.07 0 0 0
18/03/2016
6.13
 43,460 6.13 6.19 6.04 5,800 900 0.1
17/03/2016
6.13
 92,370 6.07 6.22 6.10 0 0 0
16/03/2016
6.07
 32,810 6.26 6.26 6.07 90 0 0.0
15/03/2016
6.26
 33,040 6.19 6.32 6.13 500 0 0.0
14/03/2016
6.19
 87,500 6.38 6.38 6.19 0 13,000 -0.3
11/03/2016
6.38
 144,910 6.35 6.50 6.29 2,100 0 0.0
10/03/2016
6.35
 28,260 6.47 6.50 6.35 5,250 0 0.1
09/03/2016
6.47
 167,550 6.13 6.53 6.19 28,200 250 0.6
08/03/2016
6.13
 57,120 6.04 6.19 5.98 8,760 5,000 0.1
07/03/2016
6.04
 109,890 6.19 6.19 6.04 1,000 7,770 -0.1
04/03/2016
6.19
 82,790 6.29 6.32 6.19 500 20,790 -0.4
03/03/2016
6.29
 89,660 6.26 6.57 6.26 3,300 20,000 -0.3
02/03/2016
6.26
 104,770 6.32 6.35 6.19 26,710 17,050 0.2
01/03/2016
6.32
 95,130 6.44 6.44 6.32 12,500 10,000 0.1
29/02/2016
6.44
 13,500 6.47 6.57 6.35 1,500 5,220 -0.1
26/02/2016
6.47
 63,530 6.47 6.60 6.47 11,000 0 0.2
25/02/2016
6.47
 76,060 6.63 6.63 6.47 17,000 1,310 0.3
24/02/2016
6.63
 58,380 6.66 6.69 6.60 11,000 0 0.2
23/02/2016
6.66
 39,370 6.81 6.81 6.66 7,500 0 0.2
22/02/2016
6.81
 51,410 6.69 6.81 6.63 10,000 2,000 0.2
19/02/2016
6.69
 46,380 6.66 6.78 6.66 0 0 0
18/02/2016
6.66
 22,550 6.75 6.88 6.66 0 5,650 -0.1
17/02/2016
6.75
 62,370 6.88 7.00 6.69 0 0 0
16/02/2016
6.88
 77,260 6.69 6.91 6.69 15,000 14,990 -0.0
15/02/2016
6.69
 117,310 6.72 6.91 6.63 20 15,910 -0.3
05/02/2016
6.72
 35,030 6.78 7.06 6.66 0 0 0
04/02/2016
6.78
 26,010 6.88 7.00 6.78 10 200 -0.0
03/02/2016
6.88
 42,100 6.94 6.97 6.88 0 0 0
02/02/2016
6.94
 2,430 6.81 7.00 6.72 0 2,400 -0.1
01/02/2016
6.81
 146,770 6.91 7.00 6.81 28,400 0 0.6
29/01/2016
6.91
 71,330 6.88 6.94 6.66 0 54,130 -1.2
28/01/2016
6.88
 3,020 7.06 7.06 6.88 0 0 0
27/01/2016
7.06
 43,580 6.97 7.18 6.91 0 0 0
26/01/2016
6.97
 21,720 7.06 7.06 6.88 10 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |