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)
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
10/04/2015
7.34
 217,090 7.31 7.43 7.25 2,220 0 0.1
09/04/2015
7.31
 177,210 7.09 7.31 6.97 3,770 2,500 0.0
08/04/2015
7.09
 67,190 7.12 7.25 7.03 10,000 0 0.2
07/04/2015
7.12
 110,550 7.06 7.12 6.91 0 9,910 -0.2
06/04/2015
7.06
 39,680 7.15 7.15 7.03 0 5,390 -0.1
03/04/2015
7.15
 50,350 7.15 7.25 6.91 0 2,610 -0.1
02/04/2015
7.15
 105,460 7.09 7.22 7.06 0 1,500 -0.0
01/04/2015
7.09
 60,050 7.22 7.25 7.00 1,000 0 0.0
31/03/2015
7.22
 111,060 7.15 7.34 7.15 0 970 -0.0
30/03/2015
7.15
 206,370 7.28 7.28 7.15 0 50,100 -1.2
27/03/2015
7.28
 66,350 7.43 7.43 7.28 0 6,000 -0.1
26/03/2015
7.43
 60,180 7.37 7.43 7.28 0 4,000 -0.1
25/03/2015
7.37
 68,600 7.59 7.59 7.31 0 2,000 -0.0
24/03/2015
7.59
 198,760 7.37 7.59 7.28 0 2,000 -0.0
23/03/2015
7.37
 195,650 7.53 7.53 7.37 2,400 0 0.1
20/03/2015
7.53
 52,170 7.56 7.65 7.53 0 2,000 -0.0
19/03/2015
7.56
 115,240 7.68 7.68 7.56 0 5,820 -0.1
18/03/2015
7.68
 92,250 7.65 7.68 7.56 400 1,000 -0.0
17/03/2015
7.65
 80,600 7.59 7.71 7.59 0 5,190 -0.1
16/03/2015
7.59
 175,260 7.77 7.77 7.59 5,020 2,610 0.1
13/03/2015
7.77
 206,220 7.74 7.96 7.77 0 9,730 -0.2
12/03/2015
7.74
 109,410 7.80 7.80 7.74 0 0 0
11/03/2015
7.80
 52,220 7.90 7.90 7.77 0 0 0
10/03/2015
7.90
 213,590 7.99 7.99 7.87 0 0 0
09/03/2015
7.99
 159,870 8.11 8.11 7.87 3,130 5,000 -0.0
06/03/2015
8.11
 447,590 8.11 8.24 8.05 5,000 2,000 0.1
05/03/2015
8.11
 369,510 7.96 8.11 7.96 1,000 4,880 -0.1
04/03/2015
7.96
 364,800 7.90 7.96 7.87 3,000 1,090 0.0
03/03/2015
7.90
 129,290 7.68 7.90 7.68 4,000 0 0.1
02/03/2015
7.68
 81,000 7.74 7.74 7.68 0 1,500 -0.0
27/02/2015
7.74
 151,680 7.84 7.99 7.74 0 0 0
26/02/2015
7.84
 79,360 7.74 7.84 7.62 0 500 -0.0
25/02/2015
7.74
 283,600 8.02 8.05 7.74 0 30,000 -0.8
24/02/2015
8.02
 207,060 7.99 8.05 7.84 0 60,780 -1.6
13/02/2015
7.99
 163,210 7.96 8.05 7.87 0 1,000 -0.0
12/02/2015
7.96
 349,950 7.68 7.99 7.74 0 34,060 -0.9
11/02/2015
7.68
 129,020 7.59 7.74 7.46 0 0 0
10/02/2015
7.59
 13,700 7.62 7.62 7.59 0 0 0
09/02/2015
7.62
 133,140 7.53 7.71 7.53 0 1,550 -0.0
06/02/2015
7.53
 78,500 7.53 7.65 7.49 0 1,410 -0.0

Chính sách bảo mật | Điều khoản sử dụng |