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

48.20
-0.80
(-1.63%)
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
(2026-05-13) 		-7.80 -13.73% 498,900 -9,078 0
48.95
56.80
49
2 tháng
(2026-04-13) 		-4.30 -8.07% 1,335,400 -21,496 0
48.95
61.70
49
3 tháng
(2026-03-16) 		0 0% 1,759,700 -28,039 -0.1
48.15
61.70
49
6 tháng
(2025-12-15) 		-8.50 -14.78% 4,164,900 -15,739 0.7
47.50
61.80
49
12 tháng
(2025-06-17) 		13.09 36.46% 13,130,300 -122,739 -4.9
35.91
81.30
49
24 tháng
(2024-06-24) 		25.53 108.73% 20,303,100 -341,333 -19.0
23.40
81.30
49
36 tháng
(2023-06-28) 		32.86 203.61% 62,374,500 -331,993 -16.6
16.02
81.30
49
60 tháng
(2021-07-08) 		27.22 125.02% 95,211,200 -869,679 -59.2
15.52
81.30
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |