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)
25/01/2016
7.06
 118,650 6.94 7.15 7.03 33,770 0 0.8
22/01/2016
6.94
 166,390 6.94 6.94 6.75 148,090 8,790 3.1
21/01/2016
6.94
 159,910 7.00 7.06 6.75 152,470 0 3.4
20/01/2016
7.00
 59,590 7.03 7.15 6.97 25,000 0 0.6
19/01/2016
7.03
 164,410 6.94 7.09 6.84 32,020 50,770 -0.4
18/01/2016
6.94
 158,690 6.97 6.97 6.63 72,570 190 1.6
15/01/2016
6.97
 30,960 7.15 7.22 6.97 100 7,370 -0.2
14/01/2016
7.15
 82,560 7.12 7.15 6.97 58,150 0 1.3
13/01/2016
7.12
 94,940 7.06 7.18 6.97 30,740 0 0.7
12/01/2016
7.06
 88,080 7.03 7.06 6.91 0 17,690 -0.4
11/01/2016
7.03
 13,160 7.06 7.06 6.84 0 0 0
08/01/2016
7.06
 136,070 6.78 7.06 6.66 84,480 0 1.8
07/01/2016
6.78
 70,900 7.00 7.00 6.75 200 0 0.0
06/01/2016
7.00
 8,660 7.00 7.06 6.94 0 600 -0.0
05/01/2016
7.00
 78,510 7.15 7.15 6.88 0 0 0
04/01/2016
7.15
 81,210 7.28 7.28 7.15 7,800 200 0.2
31/12/2015
7.28
 305,340 7.09 7.40 7.15 112,780 5,000 2.5
30/12/2015
7.09
 132,450 6.81 7.12 6.75 50,730 2,100 1.1
29/12/2015
6.81
 84,260 6.66 6.81 6.63 54,100 0 1.2
28/12/2015
6.66
 65,990 6.75 6.88 6.66 0 0 0
25/12/2015
6.75
 7,990 6.94 6.94 6.75 0 0 0
24/12/2015
6.94
 14,660 6.84 7.00 6.75 0 7,100 -0.2
23/12/2015
6.84
 26,600 6.78 6.97 6.72 0 0 0
22/12/2015
6.78
 33,180 6.97 7.03 6.78 0 300 -0.0
21/12/2015
6.97
 7,900 7.03 7.03 6.81 200 0 0.0
18/12/2015
7.03
 38,410 7.03 7.03 6.81 0 0 0
17/12/2015
7.03
 66,610 6.94 7.06 6.97 200 0 0.0
16/12/2015
6.94
 121,130 6.78 7.06 6.78 0 600 -0.0
15/12/2015
6.78
 27,820 6.84 6.94 6.78 1,200 1,450 -0.0
14/12/2015
6.84
 129,650 6.84 7.03 6.81 0 0 0
11/12/2015
6.84
 39,530 6.91 6.91 6.84 0 0 0
10/12/2015
6.91
 100,600 6.91 7.09 6.91 22,000 0 0.5
09/12/2015
6.91
 20,620 6.91 6.91 6.84 1,000 600 0.0
08/12/2015
6.91
 37,120 6.91 6.94 6.78 2,000 2,500 -0.0
07/12/2015
6.91
 17,420 6.94 6.94 6.78 0 0 0
04/12/2015
6.94
 42,860 6.94 6.94 6.81 1,800 0 0.0
03/12/2015
6.94
 12,660 6.91 6.94 6.84 0 0 0
02/12/2015
6.91
 17,790 6.97 7.06 6.91 3,600 0 0.1
01/12/2015
6.97
 28,160 6.84 6.97 6.75 0 0 0
30/11/2015
6.84
 88,960 7.00 7.00 6.84 0 480 -0.0
27/11/2015
7.00
 81,570 7.15 7.18 6.91 0 0 0
26/11/2015
7.15
 102,280 7.25 7.34 7.15 80,670 5,000 1.8
25/11/2015
7.25
 94,750 7.25 7.31 7.18 46,330 17,910 0.7
24/11/2015
7.25
 201,660 7.28 7.34 7.18 52,510 7,120 1.1
23/11/2015
7.28
 198,400 7.40 7.40 7.28 110,000 0 2.6
20/11/2015
7.40
 342,840 7.40 7.53 7.12 131,070 210 3.1
19/11/2015
7.40
 81,450 7.40 7.43 7.25 0 5,300 -0.1
18/11/2015
7.40
 566,140 7.25 7.46 7.22 115,340 14,710 2.4
17/11/2015
7.25
 203,830 7.15 7.37 7.12 100,200 0 2.3
16/11/2015
7.15
 134,070 7.06 7.22 7.06 0 2,000 -0.0
13/11/2015
7.06
 111,220 7.06 7.15 7.06 200 2,500 -0.1
12/11/2015
7.06
 51,950 6.81 7.06 6.81 600 4,000 -0.1
11/11/2015
6.81
 20,950 6.81 6.97 6.81 400 160 0.0
10/11/2015
6.81
 79,540 6.91 7.12 6.81 600 0 0.0
09/11/2015
6.91
 106,960 7.06 7.06 6.91 0 6,000 -0.1
06/11/2015
7.06
 79,490 7.25 7.28 7.00 0 3,240 -0.1
05/11/2015
7.25
 169,410 7.28 7.31 7.22 0 0 0
04/11/2015
7.28
 42,010 7.37 7.43 7.28 0 0 0
03/11/2015
7.37
 165,430 7.03 7.37 7.03 8,000 1,600 0.2
02/11/2015
7.03
 96,240 7.28 7.34 7.03 0 4,500 -0.1
30/10/2015
7.28
 72,630 7.28 7.40 7.15 0 3,500 -0.1
29/10/2015
7.28
 337,940 7.00 7.31 7.06 1,000 0 0.0
28/10/2015
7.00
 52,540 6.97 7.12 6.94 0 0 0
27/10/2015
6.97
 90,860 6.97 7.06 6.81 0 330 -0.0
26/10/2015
6.97
 60,180 6.97 7.12 6.97 0 1,700 -0.0
23/10/2015
6.97
 199,820 6.84 7.22 6.97 1,000 0 0.0
22/10/2015
6.84
 195,640 6.41 6.84 6.41 6,830 0 0.2
21/10/2015
6.41
 12,420 6.38 6.41 6.38 100 0 0.0
20/10/2015
6.38
 18,280 6.38 6.50 6.38 7,890 300 0.2
19/10/2015
6.38
 36,160 6.44 6.57 6.38 100 1,220 -0.0
16/10/2015
6.44
 21,700 6.53 6.78 6.41 0 0 0
15/10/2015
6.53
 41,020 6.38 6.53 6.41 0 940 -0.0
14/10/2015
6.38
 80,630 6.57 6.57 6.35 0 57,480 -1.2
13/10/2015
6.57
 42,760 6.47 6.57 6.38 0 3,000 -0.1
12/10/2015
6.47
 55,430 6.50 6.60 6.44 0 1,210 -0.0
09/10/2015
6.50
 44,950 6.53 6.63 6.50 0 190 -0.0
08/10/2015
6.53
 103,790 6.44 6.63 6.38 0 49,500 -1.0
07/10/2015
6.44
 101,170 6.47 6.66 6.44 0 8,070 -0.2
06/10/2015
6.47
 53,400 6.38 6.50 6.35 0 410 -0.0
05/10/2015
6.38
 103,350 6.32 6.47 6.26 0 2,940 -0.1
02/10/2015
6.32
 17,770 6.26 6.38 6.26 0 0 0
01/10/2015
6.26
 42,980 6.26 6.35 6.22 0 2,250 -0.0
30/09/2015
6.26
 70,580 6.26 6.32 6.22 0 850 -0.0
29/09/2015
6.26
 82,490 6.38 6.38 6.22 0 7,500 -0.2
28/09/2015
6.38
 22,920 6.44 6.66 6.38 0 0 0
25/09/2015
6.44
 119,200 6.50 6.72 6.44 0 0 0
24/09/2015
6.50
 119,540 6.32 6.53 6.32 0 1,500 -0.0
23/09/2015
6.32
 100,350 6.26 6.38 6.19 0 2,000 -0.0
22/09/2015
6.26
 30,060 6.29 6.44 6.19 0 0 0
21/09/2015
6.29
 82,990 6.07 6.29 6.01 0 0 0
18/09/2015
6.07
 15,590 5.98 6.13 6.01 0 0 0
17/09/2015
5.98
 47,250 6.04 6.07 5.98 0 0 0
16/09/2015
6.04
 54,300 6.04 6.07 5.91 0 2,800 -0.1
15/09/2015
6.04
 33,150 6.04 6.04 5.95 300 0 0.0
14/09/2015
6.04
 43,070 6.10 6.10 6.01 200 50 0.0
11/09/2015
6.10
 89,170 6.10 6.13 6.07 53,760 0 1.1
10/09/2015
6.10
 21,270 6.10 6.13 6.01 0 0 0
09/09/2015
6.10
 60,700 6.07 6.10 6.04 35,120 1,810 0.7
08/09/2015
6.07
 108,230 5.95 6.07 5.82 38,860 0 0.7
07/09/2015
5.95
 73,750 6.07 6.07 5.91 35,520 250 0.7

Chính sách bảo mật | Điều khoản sử dụng |