Tổng Công ty Sông Đà - CTCP (sjg)

21.30
0
(0%)
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
(2026-02-23) 		-2.70 -11.59% 22,000 0 0
17.70
23.30
21.30
2 tháng
(2026-01-16) 		-0.40 -1.90% 60,600 0 0
17.70
23.30
21.30
3 tháng
(2025-12-17) 		2 10.75% 81,600 0 0
17.50
23.30
21.30
6 tháng
(2025-09-18) 		1.18 6.07% 211,300 0 0
17
24.80
21.30
12 tháng
(2025-03-24) 		-0.15 -0.71% 685,700 0 0
15.44
24.80
21.30
24 tháng
(2024-03-27) 		9.10 79.10% 1,885,991 0 0
10.25
25.67
21.30
36 tháng
(2023-04-03) 		10.78 109.68% 2,325,720 0 0
9.41
25.67
21.30
60 tháng
(2021-04-12) 		9.96 93.58% 9,164,588 0 0
7.31
30.79
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
16.48
 7,300 16.67 16.67 16.48 0 0 0
27/05/2025
16.67
 3,100 17.05 17.05 16.67 0 0 0
26/05/2025
16.58
 1,100 17.34 18.00 16.58 0 0 0
23/05/2025
16.58
 200 16.58 16.58 16.58 0 0 0
22/05/2025
18.28
 13,100 17.81 18.28 16.77 0 0 0
21/05/2025
19.52
 0 19.52 19.52 19.52 0 0 0
20/05/2025
18.00
 26,800 17.53 19.80 16.67 0 0 0
19/05/2025
17.53
 1,000 17.53 17.53 17.53 0 0 0
16/05/2025
17.53
 2,800 17.53 17.53 17.53 0 0 0
15/05/2025
17.24
 7,800 17.81 17.81 16.11 0 0 0
14/05/2025
16.39
 300 16.39 16.39 16.39 0 0 0
13/05/2025
17.81
 200 17.81 17.81 17.81 0 0 0
12/05/2025
17.91
 700 17.91 18.19 17.91 0 0 0
09/05/2025
18.28
 2,600 15.82 18.28 15.82 0 0 0
08/05/2025
16.86
 3,000 16.11 16.86 16.11 0 0 0
07/05/2025
16.11
 2,000 16.11 16.11 16.11 0 0 0
06/05/2025
16.20
 1,000 16.11 16.20 16.11 0 0 0
05/05/2025
15.92
 800 15.63 15.92 15.63 0 0 0
29/04/2025
16.39
 100 16.39 16.39 16.39 0 0 0
28/04/2025
16.39
 0 16.39 16.39 16.39 0 0 0
25/04/2025
16.39
 0 16.39 16.39 16.39 0 0 0
24/04/2025
16.11
 2,300 16.48 16.48 16.11 0 0 0
23/04/2025
16.86
 2,200 16.01 16.96 16.01 0 0 0
22/04/2025
16.20
 10,800 16.20 16.20 16.11 0 0 0
21/04/2025
16.11
 1,000 16.20 16.20 16.11 0 0 0
18/04/2025
16.20
 10,900 16.20 16.39 16.20 0 0 0
17/04/2025
16.20
 23,600 16.29 16.29 16.20 0 0 0
16/04/2025
16.11
 300 15.92 16.11 15.92 0 0 0
15/04/2025
16.39
 5,800 17.05 17.05 16.39 0 0 0
14/04/2025
16.29
 7,800 16.48 16.48 14.68 0 0 0
11/04/2025
16.77
 5,200 17.43 17.43 16.11 0 0 0
10/04/2025
16.77
 26,100 16.67 16.77 16.58 0 0 0
09/04/2025
15.44
 5,200 14.21 15.82 14.21 0 0 0
08/04/2025
15.44
 12,800 17.24 17.24 15.44 0 0 0
04/04/2025
18.47
 9,300 18.09 18.47 17.72 0 0 0
03/04/2025
18.57
 11,700 20.56 20.56 18.57 0 0 0
02/04/2025
20.65
 10,200 18.85 20.84 18.85 0 0 0
01/04/2025
19.04
 6,100 19.89 19.89 18.76 0 0 0
31/03/2025
19.80
 16,700 19.14 19.80 18.76 0 0 0
28/03/2025
19.14
 4,100 19.89 19.89 19.14 0 0 0
27/03/2025
19.89
 2,400 19.89 19.89 19.52 0 0 0
26/03/2025
19.89
 200 20.56 20.56 19.89 0 0 0
25/03/2025
20.08
 5,100 20.27 20.56 19.89 0 0 0
24/03/2025
20.75
 2,300 20.65 20.75 20.56 0 0 0
21/03/2025
20.94
 200 21.13 21.13 20.94 0 0 0
20/03/2025
21.51
 20,100 19.99 21.51 18.95 0 0 0
19/03/2025
19.89
 3,900 20.46 20.46 19.89 0 0 0
18/03/2025
20.37
 6,900 20.46 20.46 19.99 0 0 0
17/03/2025
20.56
 10,800 21.60 21.60 20.46 0 0 0
14/03/2025
21.69
 800 21.79 21.79 21.13 0 0 0
13/03/2025
20.84
 28,400 22.26 22.26 19.89 0 0 0
12/03/2025
20.84
 31,100 24.44 24.44 20.84 0 0 0
11/03/2025
23.59
 1,600 23.59 23.59 23.59 0 0 0
10/03/2025
23.68
 2,700 24.54 24.54 23.68 0 0 0
07/03/2025
24.54
 21,900 23.87 26.15 23.87 0 0 0
06/03/2025
24.06
 4,600 22.93 24.06 22.83 0 0 0
05/03/2025
22.36
 25,200 24.35 25.86 22.07 0 0 0
04/03/2025
24.44
 50,800 26.91 27.00 23.02 0 0 0
03/03/2025
25.58
 33,300 29.08 29.27 25.39 0 0 0
28/02/2025
25.67
 78,300 23.21 25.67 23.21 0 0 0
27/02/2025
22.36
 13,200 22.55 22.74 22.07 0 0 0
26/02/2025
22.74
 16,000 23.49 23.68 21.98 0 0 0
25/02/2025
22.83
 23,400 22.74 24.44 21.79 0 0 0
24/02/2025
22.74
 31,500 23.68 24.63 22.74 0 0 0
21/02/2025
23.68
 36,500 22.74 25.58 22.74 0 0 0
20/02/2025
22.74
 58,000 22.74 22.74 22.55 0 0 0
19/02/2025
19.89
 38,000 18.95 19.89 18.95 0 0 0
18/02/2025
17.53
 18,900 17.05 17.53 17.05 0 0 0
17/02/2025
17.72
 37,000 17.15 17.72 14.68 0 0 0
14/02/2025
17.24
 2,400 17.05 17.24 17.05 0 0 0
13/02/2025
17.53
 1,300 17.24 17.53 17.15 0 0 0
12/02/2025
18.00
 13,100 17.05 18.19 17.05 0 0 0
11/02/2025
17.81
 11,007 17.91 17.91 17.53 0 0 0
10/02/2025
17.05
 3,800 18.00 18.00 17.05 0 0 0
07/02/2025
17.43
 15,000 17.34 18.00 17.34 0 0 0
06/02/2025
17.24
 5,600 17.53 17.53 17.24 0 0 0
05/02/2025
17.15
 100 17.15 17.15 17.15 0 0 0
04/02/2025
17.15
 620 16.96 18.00 16.67 0 0 0
03/02/2025
16.48
 0 16.48 16.48 16.48 0 0 0
24/01/2025
16.48
 0 16.48 16.48 16.48 0 0 0
23/01/2025
16.48
 0 16.48 16.48 16.48 0 0 0
22/01/2025
16.48
 1,900 16.29 16.58 16.29 0 0 0
21/01/2025
15.73
 400 16.01 16.01 15.73 0 0 0
20/01/2025
16.58
 2,000 15.73 16.58 15.73 0 0 0
17/01/2025
17.81
 200 17.81 17.81 17.81 0 0 0
16/01/2025
15.73
 0 15.73 15.73 15.73 0 0 0
15/01/2025
15.73
 2,800 15.73 15.73 15.73 0 0 0
14/01/2025
15.73
 0 15.73 15.73 15.73 0 0 0
13/01/2025
15.73
 4,600 15.73 15.73 15.73 0 0 0
10/01/2025
15.73
 500 15.73 15.73 15.73 0 0 0
09/01/2025
15.73
 500 15.73 15.73 15.73 0 0 0
08/01/2025
17.43
 0 17.43 17.43 17.43 0 0 0
07/01/2025
17.43
 0 17.43 17.43 17.43 0 0 0
06/01/2025
17.43
 0 17.43 17.43 17.43 0 0 0
03/01/2025
17.43
 0 17.43 17.43 17.43 0 0 0
02/01/2025
17.43
 0 17.43 17.43 17.43 0 0 0
31/12/2024
17.43
 100 17.43 17.43 17.43 0 0 0
30/12/2024
15.73
 300 15.73 15.73 15.73 0 0 0
27/12/2024
15.73
 100 15.73 15.73 15.73 0 0 0
26/12/2024
16.11
 0 16.11 16.11 16.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |