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)
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
04/09/2015
6.07
 17,690 6.10 6.13 5.95 0 0 0
03/09/2015
6.10
 165,250 6.16 6.29 6.04 300 310 -0.0
01/09/2015
6.16
 187,610 6.07 6.35 5.98 0 6,600 -0.1
31/08/2015
6.07
 31,280 6.10 6.13 6.01 20,780 2,000 0.4
28/08/2015
6.10
 212,470 6.01 6.16 5.98 300 0 0.0
27/08/2015
6.01
 359,070 5.98 6.16 6.01 5,000 25,010 -0.4
26/08/2015
5.98
 202,020 5.95 6.13 5.88 50,500 0 1.0
25/08/2015
5.95
 152,850 6.16 6.16 5.76 0 0 0
24/08/2015
6.16
 71,050 6.60 6.72 6.16 0 2,000 -0.0
21/08/2015
6.60
 84,260 6.75 6.75 6.35 0 2,000 -0.0
20/08/2015
6.75
 4,270 6.75 6.88 6.66 0 200 -0.0
19/08/2015
6.75
 17,650 6.75 6.81 6.63 0 2,000 -0.0
18/08/2015
6.75
 51,670 6.60 6.81 6.66 0 0 0
17/08/2015
6.60
 41,890 6.81 6.88 6.60 0 0 0
14/08/2015
6.81
 130,030 6.91 6.94 6.69 0 2,000 -0.0
13/08/2015
6.91
 112,730 6.97 6.97 6.60 0 2,400 -0.1
12/08/2015
6.97
 53,480 6.97 6.97 6.66 0 0 0
11/08/2015
6.97
 65,330 6.88 7.03 6.91 0 0 0
10/08/2015
6.88
 38,750 6.84 6.94 6.84 0 500 -0.0
07/08/2015
6.84
 18,660 6.84 6.88 6.72 0 250 -0.0
06/08/2015
6.84
 41,190 6.94 6.94 6.81 0 3,810 -0.1
05/08/2015
6.94
 62,630 6.75 6.94 6.81 37,610 0 0.8
04/08/2015
6.75
 73,160 6.88 7.03 6.75 90 9,170 -0.2
03/08/2015
6.88
 151,220 7.15 7.15 6.88 0 2,750 -0.1
31/07/2015
7.15
 50,820 7.22 7.22 7.15 0 0 0
30/07/2015
7.22
 186,960 7.22 7.25 7.12 30,920 0 0.7
29/07/2015
7.22
 94,610 7.25 7.43 7.15 300 4,710 -0.1
28/07/2015
7.25
 52,890 7.37 7.37 7.18 0 4,000 -0.1
27/07/2015
7.37
 187,340 7.15 7.43 7.18 74,130 5,000 1.6
24/07/2015
7.15
 196,970 7.28 7.28 7.12 0 3,000 -0.1
23/07/2015
7.28
 216,070 7.31 7.43 7.25 700 1,500 -0.0
22/07/2015
7.31
 318,920 7.15 7.43 7.22 0 1,380 -0.0
21/07/2015
7.15
 381,550 7.12 7.22 7.12 110,000 2,800 2.5
20/07/2015
7.12
 134,040 7.28 7.28 6.97 51,880 1,000 1.2
17/07/2015
7.28
 46,420 7.22 7.34 7.22 0 800 -0.0
16/07/2015
7.22
 146,250 7.37 7.37 7.12 0 0 0
15/07/2015
7.37
 280,400 7.65 7.65 7.37 4,000 3,000 0.0
14/07/2015
7.65
 198,480 7.65 7.68 7.34 0 0 0
13/07/2015
7.65
 219,650 7.56 7.74 7.59 4,710 1,000 0.1
10/07/2015
7.56
 202,990 7.74 7.84 7.56 2,500 0 0.1
09/07/2015
7.74
 586,680 7.34 7.84 7.25 3,000 1,910 0.0
08/07/2015
7.34
 411,500 7.15 7.43 7.09 113,140 1,000 2.6
07/07/2015
7.15
 130,580 7.28 7.28 7.15 0 12,320 -0.3
06/07/2015
7.28
 331,430 7.15 7.28 7.09 76,090 2,000 1.7
03/07/2015
7.15
 379,130 7.12 7.22 7.12 30,300 27,370 0.1
02/07/2015
7.12
 361,750 7.03 7.25 7.06 110,400 5,000 2.4
01/07/2015
7.03
 287,810 6.88 7.03 6.84 103,660 62,000 0.9
30/06/2015
6.88
 289,960 6.78 7.06 6.69 418,089 290,709 2.9
29/06/2015
6.78
 316,890 6.69 6.91 6.72 5,000 2,000 0.1
26/06/2015
6.69
 173,440 6.66 6.75 6.63 0 0 0
25/06/2015
6.66
 149,730 6.78 6.78 6.53 0 0 0
24/06/2015
6.78
 112,430 6.84 6.84 6.75 0 0 0
23/06/2015
6.84
 97,630 6.88 6.88 6.78 2,000 2,000 -0.0
22/06/2015
6.88
 209,740 6.84 6.88 6.78 0 2,000 -0.0
19/06/2015
6.84
 374,730 6.75 6.94 6.75 0 2,000 -0.0
18/06/2015
6.75
 96,770 6.75 6.81 6.72 0 50 -0.0
17/06/2015
6.75
 500,880 6.75 6.91 6.60 0 1,620 -0.0
16/06/2015
6.75
 255,720 7.06 7.06 6.75 0 1,810 -0.0
15/06/2015
7.06
 252,810 7.18 7.25 7.00 0 3,750 -0.1
12/06/2015
7.18
 515,580 6.91 7.34 7.06 0 0 0
11/06/2015
6.91
 538,130 6.47 6.91 6.50 0 10,220 -0.2
10/06/2015
6.47
 162,240 6.57 6.63 6.47 0 3,900 -0.1
09/06/2015
6.57
 166,460 6.69 6.69 6.57 500 12,210 -0.2
08/06/2015
6.69
 215,520 6.66 6.81 6.66 0 2,400 -0.1
05/06/2015
6.66
 477,140 6.47 6.72 6.44 0 7,140 -0.2
04/06/2015
6.47
 110,770 6.41 6.50 6.44 0 0 0
03/06/2015
6.41
 100,330 6.41 6.44 6.29 210 29,450 -0.6
02/06/2015
6.41
 129,880 6.50 6.57 6.41 0 26,210 -0.5
01/06/2015
6.50
 214,090 6.72 6.72 6.50 0 920 -0.0
29/05/2015
6.72
 498,240 6.60 6.84 6.50 0 0 0
28/05/2015
6.60
 108,220 6.50 6.63 6.50 0 0 0
27/05/2015
6.50
 110,560 6.60 6.66 6.47 0 0 0
26/05/2015
6.60
 173,690 6.66 6.75 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |