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)
01/08/2016
7.40
 40,630 7.25 7.40 7.25 0 0 0
29/07/2016
7.25
 82,000 7.37 7.43 7.25 0 0 0
28/07/2016
7.37
 49,920 7.59 7.59 7.37 0 3,500 -0.1
27/07/2016
7.59
 103,300 7.62 7.65 7.49 0 15,440 -0.4
26/07/2016
7.62
 58,050 7.59 7.68 7.12 0 4,100 -0.1
25/07/2016
7.59
 152,070 7.56 7.99 7.59 0 600 -0.0
22/07/2016
7.56
 185,880 7.28 7.56 7.03 0 23,300 -0.5
21/07/2016
7.28
 110,580 7.37 7.43 7.28 0 0 0
20/07/2016
7.37
 101,830 7.59 7.59 7.37 0 2,160 -0.1
19/07/2016
7.59
 70,890 7.65 7.87 7.43 0 1,000 -0.0
18/07/2016
7.65
 45,250 7.43 7.65 7.43 0 0 0
15/07/2016
7.43
 118,190 7.49 7.65 7.28 200 0 0.0
14/07/2016
7.49
 113,930 7.80 7.87 7.49 29,300 2,500 0.7
13/07/2016
7.80
 458,220 7.90 8.24 7.80 600 4,000 -0.1
12/07/2016
7.90
 275,770 8.05 8.08 7.74 7,300 830 0.2
11/07/2016
8.05
 400,830 8.21 8.36 7.90 7,000 6,680 0.0
08/07/2016
8.21
 585,430 7.96 8.33 7.96 640 10,400 -0.3
07/07/2016
7.96
 552,570 7.46 7.96 7.49 151,790 9,500 3.6
06/07/2016
7.46
 377,320 7.18 7.53 7.00 113,630 14,710 2.4
05/07/2016
7.18
 444,330 6.72 7.18 6.81 133,360 0 3.0
04/07/2016
6.72
 106,560 6.66 6.81 6.69 0 53,300 -1.2
01/07/2016
6.66
 218,800 6.63 6.84 6.57 0 16,250 -0.4
30/06/2016
6.63
 121,180 6.91 7.00 6.63 0 0 0
29/06/2016
6.91
 59,990 6.75 6.97 6.75 0 0 0
28/06/2016
6.75
 23,470 6.84 6.94 6.75 0 0 0
27/06/2016
6.84
 89,820 7.09 7.09 6.63 0 0 0
24/06/2016
7.09
 225,790 7.25 7.25 6.75 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |