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

57.70
1.20
(2.12%)
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
(2026-03-30) 		6.55 13.11% 933,600 -29,651 0
48.15
61.70
57.70
2 tháng
(2026-03-02) 		4.80 9.28% 1,561,000 -36,051 -0.4
47.50
61.70
57.70
3 tháng
(2026-01-29) 		2.90 5.41% 2,226,100 -37,351 -0.4
47.50
61.70
57.70
6 tháng
(2025-10-31) 		-6.10 -9.74% 4,280,600 -34,051 -0.3
47.50
62.60
57.70
12 tháng
(2025-05-05) 		22.79 67.62% 12,942,000 -143,651 -7.2
33.44
81.30
57.70
24 tháng
(2024-05-09) 		30.86 120.38% 23,714,200 -466,654 -26.9
23.40
81.30
57.70
36 tháng
(2023-05-15) 		40.75 258.66% 64,817,300 -339,505 -16.8
15.68
81.30
57.70
60 tháng
(2021-05-25) 		35.38 167.52% 101,061,000 -846,891 -57.6
15.52
81.30
57.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |