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

54.90
-1.70
(-3%)
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
(2026-08-12) 		9.45 19.96% 778,100 -9,639 0
47.20
58.60
56.60
2 tháng
(2026-07-13) 		9 18.83% 2,095,900 -19,033 0
47.10
58.60
56.60
3 tháng
(2026-06-15) 		7.90 16.16% 2,465,300 -39,140 0
47.10
58.60
56.60
6 tháng
(2026-03-16) 		7.80 15.92% 4,234,200 -67,079 -0.1
47.10
61.70
56.60
12 tháng
(2025-09-16) 		-21.30 -27.27% 10,784,000 -190,579 -9.0
47.10
78.90
56.60
24 tháng
(2024-09-23) 		30.74 117.94% 20,340,400 -234,873 -10.1
23.40
81.30
56.60
36 tháng
(2023-09-27) 		32.90 137.66% 57,450,300 -243,033 -9.0
21.31
81.30
56.60
60 tháng
(2021-10-07) 		32.63 135% 90,712,400 -790,319 -51.9
15.52
81.30
56.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
61.10
 28,500 61.50 61.90 60.90 700 0 0.0
17/11/2025
61.50
 9,400 61.80 61.80 60.90 900 0 0.1
14/11/2025
60.70
 13,900 60.90 60.90 60.70 1,100 400 0.0
13/11/2025
60.90
 17,500 60.90 61.20 60.10 2,200 3,500 -0.1
12/11/2025
60.90
 11,100 60.10 61.50 60 0 400 -0.0
11/11/2025
60.50
 13,700 62.70 62.70 60.20 0 800 -0.0
10/11/2025
60.30
 137,900 61 61 59.80 3,100 3,800 -0.0
07/11/2025
60.50
 25,200 60.20 62.30 60.10 800 1,700 -0.1
06/11/2025
60.20
 9,300 60.20 60.50 60.10 500 900 -0.0
05/11/2025
60.30
 23,700 60.80 63.90 58.90 4,000 0 0.2
04/11/2025
60.30
 41,000 62 62 59.50 1,300 3,900 -0.2
03/11/2025
60.80
 16,200 62.60 62.60 60 1,300 2,400 -0.1
31/10/2025
62.60
 23,200 62.10 62.60 61.50 0 4,500 -0.3
30/10/2025
62.70
 46,000 62.90 62.90 61.20 0 8,400 -0.5
29/10/2025
62.90
 27,400 64.50 64.50 62.10 100 3,700 -0.2
28/10/2025
64.10
 54,100 62 64.10 60.20 6,900 6,900 -0.0
27/10/2025
61.80
 103,100 62.40 63.80 61.80 5,200 6,800 -0.1
24/10/2025
64.20
 97,200 64.90 65.30 61.70 3,000 11,200 -0.5
23/10/2025
65.60
 24,200 66.80 66.90 65.20 900 3,400 -0.2
22/10/2025
66.10
 38,100 67.70 67.70 62.50 1,600 6,500 -0.3
21/10/2025
66.80
 96,000 67.50 67.50 64.60 17,900 11,000 0.5
20/10/2025
64.60
 98,900 68 69 64.60 1,400 15,900 -1.0
17/10/2025
69.40
 50,200 71.30 71.30 68.30 0 14,500 -1.0
16/10/2025
70.80
 188,100 66.30 70.80 66.10 15,700 4,600 0.8
15/10/2025
66.20
 47,500 66.30 66.60 65.20 0 9,500 -0.6
14/10/2025
66.30
 60,200 68.90 69 66.30 2,500 8,000 -0.4
13/10/2025
68
 33,100 66.90 68.50 66.50 8,600 3,000 0.4
10/10/2025
67.40
 42,300 67.80 68 67.20 4,300 4,200 0.0
09/10/2025
67.50
 45,700 66.50 67.60 66 0 0 0
08/10/2025
67
 53,000 69.20 69.20 66 800 17,800 -1.1
07/10/2025
67
 81,400 67.90 69.90 66.50 2,200 18,200 -1.1
06/10/2025
67.80
 62,600 67.40 68.90 67.30 17,800 1,600 1.1
03/10/2025
67.30
 85,200 68.80 69.10 67 10,100 2,500 0.5
02/10/2025
68.60
 78,400 68 71.80 68 16,900 12,500 0.3
01/10/2025
67.90
 414,500 68.90 68.90 67 19,800 800 1.3
30/09/2025
67.30
 195,900 71 71.50 67.30 8,400 14,300 -0.4
29/09/2025
71
 102,500 71.40 73 71 17,700 2,200 1.1
26/09/2025
71
 127,400 72.60 73.80 71 4,800 16,800 -0.9
25/09/2025
72.60
 141,900 71.30 74.50 71.30 30,000 5,900 1.7
24/09/2025
71
 131,400 71 74.40 71 1,400 26,700 -1.8
23/09/2025
72.20
 57,200 70.70 73 70.70 7,400 12,700 -0.4
22/09/2025
73
 126,100 75.60 75.70 73 8,700 14,300 -0.4
19/09/2025
76
 90,200 79 79 76 0 21,000 -1.6
18/09/2025
78.90
 76,000 77.40 80 76 5,600 15,100 -0.8
17/09/2025
77.70
 232,600 76.50 80.90 75.10 38,300 67,700 -2.3
16/09/2025
78.10
 254,200 84.80 84.80 78 5,300 15,600 -0.8
15/09/2025
81.30
 341,300 78 81.30 78 14,600 13,500 0.1
12/09/2025
76
 398,500 70.70 76 70.70 62,500 0 4.6
11/09/2025
71.10
 157,400 72 72 66.10 5,500 59,700 -3.7
10/09/2025
71
 218,800 71.80 73 67.70 21,000 27,600 -0.4
09/09/2025
72
 48,700 73.70 73.70 69.80 800 14,500 -1.0
08/09/2025
73.80
 73,100 71.20 74.50 71.20 2,000 11,800 -0.7
05/09/2025
70.90
 155,600 66.90 70.90 66.90 40,800 600 2.8
04/09/2025
66.30
 38,400 65.60 67 65.30 10,000 0 0.7
03/09/2025
66.20
 28,800 67.90 67.90 65.20 8,000 800 0.5
29/08/2025
65.90
 28,200 64.90 66 64.80 5,400 1,300 0.3
28/08/2025
65.20
 32,800 67.80 67.80 64.10 500 3,500 0
27/08/2025
65.80
 88,800 66.80 66.80 64.50 4,200 15,300 -0.7
26/08/2025
62.60
 59,800 62.20 63.90 61.90 900 12,900 -0.8
25/08/2025
63
 37,300 64.90 64.90 61.90 2,800 11,000 -0.5
22/08/2025
64.90
 100,200 61 66 60.40 8,500 7,200 0.1
21/08/2025
61.70
 66,000 61.50 63.50 61.50 6,600 17,500 -0.7
20/08/2025
62.60
 84,500 66.50 66.50 61 11,800 13,100 -0.1
19/08/2025
65.50
 73,800 71.50 71.50 65.50 1,400 3,600 -0.2
18/08/2025
68
 91,700 69.50 71 68 14,900 200 1.0
15/08/2025
69.30
 91,700 70.80 71.40 69.30 2,300 1,600 0.0
14/08/2025
71.70
 55,900 71.70 71.70 70.50 2,100 700 0.1
13/08/2025
72
 65,000 71.80 72.20 70.30 1,000 1,900 -0.1
12/08/2025
72
 79,200 71 72 70 3,000 100 0.2
11/08/2025
71.30
 63,300 71.90 72 70.20 8,600 4,800 0.3
08/08/2025
70.40
 66,500 72 72 70.10 1,500 1,800 -0.0
07/08/2025
71
 111,600 69.80 72 69.80 800 200 0.0
06/08/2025
70
 92,500 69.90 72.50 69 600 800 -0.0
05/08/2025
70
 183,500 72.20 75.20 69.80 1,200 900 0.0
04/08/2025
75
 139,200 79.70 79.80 75 200 1,600 -0.1
01/08/2025
76
 299,300 76 76 73 700 3,500 -0.2
31/07/2025
71.10
 40,400 71.10 71.10 71.10 0 0 0
30/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/159 (Volume + 159%, Ratio=1.59)
30/07/2025
66.50
 51,800 66.50 66.50 66.50 0 400 -0.0
29/07/2025
62.16
 97,700 69.50 69.50 61.58 3,100 3,700 -0.1
28/07/2025
66.18
 102,600 66.02 66.18 64.86 1,300 300 0.2
25/07/2025
61.85
 88,700 61.39 61.85 57.92 12,300 1,300 1.7
24/07/2025
57.84
 132,300 57.84 57.84 55.98 4,300 2,600 0.3
23/07/2025
54.05
 72,100 54.05 54.05 53.63 0 400 -0.1
22/07/2025
50.54
 117,200 50.54 50.54 50 1,300 1,900 -0.1
21/07/2025
47.26
 15,600 47.26 47.26 47.26 0 0 0
18/07/2025
44.17
 66,500 41.58 44.17 41.58 0 800 -0.1
17/07/2025
41.31
 41,000 40.93 42.08 40.93 2,800 0 0.3
16/07/2025
42.05
 13,600 41.70 42.08 41.31 4,000 1,100 0.3
15/07/2025
41.89
 31,900 41.27 42.86 40.93 600 100 0.1
14/07/2025
41.27
 6,700 40.15 41.27 40.15 0 500 -0.1
11/07/2025
41.27
 16,800 40.93 41.31 40.35 0 1,200 0
10/07/2025
40.93
 83,000 39.11 41.66 39.07 0 0 0
09/07/2025
39.00
 46,400 38.34 39.77 38.34 400 800 0
08/07/2025
38.34
 9,300 39.23 39.23 37.84 100 800 -0.1
07/07/2025
38.11
 9,600 37.18 38.11 37.07 300 1,200 -0.1
04/07/2025
37.14
 31,500 37.30 37.68 37.07 0 0 0
03/07/2025
37.30
 33,900 37.84 38.22 37.07 1,100 0 0.1
02/07/2025
37.64
 30,000 38.42 39.19 37.64 500 0 0.0
01/07/2025
38.22
 26,300 38.22 39.54 38.22 400 0 0.0
30/06/2025
38.22
 44,600 37.84 38.53 37.45 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |