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)
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
25/05/2015
6.66
 186,410 6.44 6.66 6.44 0 1,560 -0.0
22/05/2015
6.44
 111,320 6.16 6.50 6.22 0 0 0
21/05/2015
6.16
 69,830 6.29 6.32 6.16 0 0 0
20/05/2015
6.29
 122,750 5.95 6.29 5.95 0 0 0
19/05/2015
5.95
 125,210 5.88 6.10 5.88 90,000 200 1.7
18/05/2015
5.88
 154,610 6.13 6.29 5.88 7,360 200 0.1
15/05/2015
6.13
 134,720 6.04 6.35 6.10 0 29,000 -0.6
14/05/2015
6.04
 95,070 6.04 6.10 5.98 0 680 -0.0
13/05/2015
6.04
 188,860 6.16 6.16 5.88 0 600 -0.0
12/05/2015
6.16
 84,570 6.19 6.29 6.07 0 1,100 -0.0
11/05/2015
6.19
 48,230 6.32 6.32 6.19 0 0 0
08/05/2015
6.32
 32,640 6.32 6.44 6.19 8,000 600 0.1
07/05/2015
6.32
 91,410 6.16 6.44 6.13 54,600 1,430 1.1
06/05/2015
6.16
 42,750 6.44 6.44 6.13 3,000 0 0.1
05/05/2015
6.44
 92,150 6.50 6.50 6.10 8,200 0 0.2
04/05/2015
6.50
 105,730 6.94 6.94 6.50 64,040 1,400 1.4
27/04/2015
6.94
 37,070 6.97 7.06 6.91 5,000 8,000 -0.1
24/04/2015
6.97
 41,090 6.97 7.06 6.94 10,000 0 0.2
23/04/2015
6.97
 62,620 7.06 7.12 6.91 0 0 0
22/04/2015
7.06
 50,720 7.06 7.06 6.88 0 1,800 -0.0
21/04/2015
7.06
 158,230 7.18 7.25 7.06 0 200 -0.0
20/04/2015
7.18
 144,830 7.09 7.28 7.09 0 500 -0.0
17/04/2015
7.09
 161,160 7.09 7.34 7.00 0 0 0
16/04/2015
7.09
 76,970 7.12 7.15 7.06 0 1,090 -0.0
15/04/2015
7.12
 25,550 7.12 7.22 7.00 0 500 -0.0
14/04/2015
7.12
 72,320 7.28 7.31 7.12 4,670 4,270 0.0
13/04/2015
7.28
 50,280 7.34 7.37 7.18 300 3,590 -0.1

Chính sách bảo mật | Điều khoản sử dụng |