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

58.70
0.50
(0.86%)
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
(2025-11-05) 		-2.10 -3.48% 561,900 -2,800 -0.2
57.90
61.50
58.70
2 tháng
(2025-10-06) 		-9.60 -14.16% 1,891,400 -77,300 -5.0
57.90
70.80
58.70
3 tháng
(2025-09-08) 		-15.60 -21.14% 5,242,700 -151,700 -10.5
57.90
81.30
58.70
6 tháng
(2025-06-09) 		24.18 71.10% 8,870,800 -102,700 -5.3
34.02
81.30
58.70
12 tháng
(2024-12-10) 		33.88 139.27% 12,917,900 -111,944 -6.6
24.32
81.30
58.70
24 tháng
(2023-12-18) 		31.06 114.42% 38,775,100 -579,254 -36.8
23.40
81.30
58.70
36 tháng
(2022-12-21) 		40.44 227.69% 67,265,300 -363,853 -23.9
15.52
81.30
58.70
60 tháng
(2020-12-31) 		47.33 435.48% 118,730,410 -1,864,900 -95.6
10.69
81.30
58.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
7.65
 74,720 7.74 7.74 7.49 40,100 33,560 0.2
25/04/2014
7.74
 186,350 7.74 7.77 7.43 131,020 0 3.3
24/04/2014
7.74
 184,020 7.68 7.80 7.65 156,820 200 3.9
23/04/2014
7.68
 232,930 7.74 7.87 7.49 136,280 2,100 3.4
22/04/2014
7.74
 199,720 7.34 7.74 7.18 83,900 2,200 2.0
21/04/2014
7.34
 181,830 7.18 7.43 6.88 127,180 200 3.0
18/04/2014
7.18
 419,640 7.37 7.37 7.12 260,090 8,390 5.9
17/04/2014
7.37
 271,270 7.12 7.46 7.28 164,390 2,000 3.9
16/04/2014
7.12
 339,590 7.31 7.31 6.97 175,380 0 4.0
15/04/2014
7.31
 590,160 7.80 7.80 7.28 177,340 1,910 4.1
14/04/2014
7.80
 173,140 7.99 7.99 7.74 3,250 0 0.1
11/04/2014
7.99
 230,870 8.14 8.14 7.96 4,400 1,590 0.1
10/04/2014
8.14
 363,410 7.93 8.30 7.93 610 4,000 -0.1
08/04/2014
7.93
 217,250 7.93 8.08 7.84 100 0 0.0
07/04/2014
7.93
 213,260 7.90 8.05 7.93 3,390 0 0.1
04/04/2014
7.90
 242,460 8.08 8.08 7.90 4,390 0 0.1
03/04/2014
8.08
 226,310 8.08 8.33 7.99 10,000 57,500 -1.2
02/04/2014
8.08
 406,300 7.93 8.08 7.84 0 9,500 -0.2
01/04/2014
7.93
 504,950 8.36 8.36 7.80 66,560 0 1.7
31/03/2014
8.36
 514,220 8.55 8.55 8.18 23,060 63,770 -1.1
28/03/2014
8.55
 412,370 8.73 8.98 8.42 12,300 3,630 0.2
27/03/2014
8.73
 469,940 8.18 8.73 8.24 2,990 44,370 -1.1
26/03/2014
8.18
 1,827,700 7.65 8.18 7.65 6,970 17,200 -0.3
25/03/2014
7.65
 631,290 7.65 7.74 7.65 108,000 8,000 2.5
24/03/2014
7.65
 604,460 7.62 7.84 7.59 131,340 2,200 3.2
21/03/2014
7.62
 150,900 7.74 7.77 7.62 0 1,000 -0.0
20/03/2014
7.74
 299,550 7.74 7.77 7.59 37,900 5,350 0.8
19/03/2014
7.74
 498,370 7.62 7.77 7.28 30,700 16,930 0.3
18/03/2014
7.62
 249,630 7.62 7.71 7.56 20,000 9,000 0.3
17/03/2014
7.62
 300,660 7.68 7.77 7.56 90,930 19,530 1.8
14/03/2014
7.68
 785,970 7.53 7.80 7.53 11,670 35,770 -0.6
13/03/2014
7.53
 333,110 7.43 7.56 7.43 90,150 40,360 1.2
12/03/2014
7.43
 855,130 7.37 7.65 7.28 173,000 20,000 3.7
11/03/2014
7.37
 236,350 7.22 7.43 7.22 78,090 23,490 1.3
10/03/2014
7.22
 134,220 7.28 7.49 7.12 32,630 20,960 0.3
07/03/2014
7.28
 90,820 6.94 7.28 6.94 0 700 -0.0
06/03/2014
6.94
 232,640 7.09 7.12 6.94 320 10 0.0
05/03/2014
7.09
 61,680 6.97 7.18 6.91 10,100 6,610 0.1
04/03/2014
6.97
 143,700 7.09 7.12 6.81 2,600 0 0.1
03/03/2014
7.09
 139,810 7.46 7.46 7.03 1,700 0 0.0
28/02/2014
7.46
 119,510 7.49 7.53 7.28 5,000 1,500 0.1
27/02/2014
7.49
 448,940 7.49 7.77 7.31 57,430 5,500 1.3
26/02/2014
7.49
 97,460 7.53 7.53 7.28 43,740 0 1.1
25/02/2014
7.53
 290,610 7.43 7.59 7.28 84,340 820 2.0
24/02/2014
7.43
 271,100 7.15 7.43 7.12 6,000 10,550 -0.1
21/02/2014
7.15
 81,110 7.43 7.43 7.03 2,780 200 0.1
20/02/2014
7.43
 535,260 7.53 7.53 7.00 2,350 7,000 -0.1
19/02/2014
7.53
 175,140 7.71 7.71 7.43 1,400 200 0.0
18/02/2014
7.71
 279,620 7.74 7.80 7.68 4,000 6,000 -0.1
17/02/2014
7.74
 280,510 7.59 7.77 7.62 34,960 1,000 0.8
14/02/2014
7.59
 83,370 7.65 7.68 7.43 100 4,000 -0.1
13/02/2014
7.65
 242,400 7.62 7.74 7.43 50 770 -0.0
12/02/2014
7.62
 184,790 7.59 7.74 7.43 350 610 -0.0
11/02/2014
7.59
 229,220 7.84 7.87 7.59 90 870 -0.0
10/02/2014
7.84
 494,830 7.74 8.05 7.74 900 0 0.0
07/02/2014
7.74
 810,590 7.43 7.87 7.46 445,400 0 11.0
06/02/2014
7.43
 115,840 7.40 7.56 7.03 0 5,000 -0.1
27/01/2014
7.40
 665,570 7.00 7.46 7.28 301,880 13,990 6.9
24/01/2014
7.00
 243,590 6.57 7.00 6.69 147,320 158,700 -0.2
23/01/2014
6.57
 150,960 6.53 6.66 6.41 40,000 2,000 0.8
22/01/2014
6.53
 359,670 6.66 6.66 6.26 173,490 170,160 0.1
21/01/2014
6.66
 365,880 6.35 6.66 5.91 57,200 25,340 0.6
20/01/2014
6.35
 344,010 6.81 7.25 6.35 122,100 400 2.5
17/01/2014
6.81
 195,260 7.15 7.15 6.81 56,000 4,000 1.1
16/01/2014
7.15
 117,530 7.62 7.62 7.15 3,500 1,400 0.0
15/01/2014
7.62
 315,770 7.15 7.62 7.62 3,000 0 0.1
14/01/2014
7.15
 249,320 6.69 7.15 7.15 100,000 0 2.3
13/01/2014
6.69
 187,300 6.26 6.69 6.69 34,000 100,000 -1.4
10/01/2014
6.26
 69,760 6.04 6.26 6.26 40,650 0 0.8
09/01/2014
6.04
 91,330 5.95 6.04 6.04 67,000 0 1.3
08/01/2014
5.95
 287,470 5.95 5.95 5.95 145,850 201,580 -1.1
07/01/2014
5.95
 232,380 5.95 5.95 5.95 140,450 166,100 -0.5
06/01/2014
5.95
 180,710 5.61 5.95 5.95 0 0 0
03/01/2014
5.61
 45,840 5.61 5.61 5.61 0 420 -0.0
02/01/2014
5.61
 88,870 5.73 5.73 5.61 1,000 3,000 -0.0
31/12/2013
5.73
 143,410 5.36 5.73 5.73 0 1,320 -0.0
30/12/2013
5.36
 16,560 5.73 5.73 5.36 1,500 0 0.0
27/12/2013
5.73
 190,540 5.73 5.73 5.73 20,000 0 0.4
26/12/2013
5.73
 177,590 5.36 5.73 5.73 0 0 0
25/12/2013
5.36
 219,310 5.02 5.36 5.36 0 0 0
24/12/2013
5.02
 105,050 5.02 5.02 5.02 0 47,830 -0.8
23/12/2013
5.02
 137,720 4.95 5.02 5.02 0 86,170 -1.4
20/12/2013
4.95
 440,020 4.86 4.95 4.95 0 0 0
19/12/2013
4.86
 93,820 4.83 4.86 4.86 0 5,000 -0.1
18/12/2013
4.83
 114,760 4.83 4.83 4.83 0 34,710 -0.5
17/12/2013
4.83
 76,800 4.65 4.83 4.83 0 0 0
16/12/2013
4.65
 63,400 4.65 4.65 4.65 0 2,650 -0.0
13/12/2013
4.65
 45,170 4.65 4.65 4.65 3,000 0 0.0
12/12/2013
4.65
 73,480 4.65 4.65 4.65 0 280 -0.0
11/12/2013
4.65
 95,300 4.92 4.92 4.65 1,000 0 0.0
10/12/2013
4.92
 34,000 4.95 4.95 4.92 10,000 2,000 0.1
09/12/2013
4.95
 152,660 4.95 4.95 4.95 10,000 0 0.2
06/12/2013
4.95
 252,650 4.65 4.95 4.95 0 5,970 -0.1
05/12/2013
4.65
 30,250 4.68 4.68 4.65 0 0 0
04/12/2013
4.68
 60,780 4.68 4.68 4.68 0 0 0
03/12/2013
4.68
 91,550 4.49 4.68 4.68 0 5,500 -0.1
02/12/2013
4.49
 146,000 4.65 4.65 4.49 1,000 0 0.0
29/11/2013
4.65
 97,540 4.61 4.65 4.65 0 0 0
28/11/2013
4.61
 67,470 4.71 4.71 4.61 0 5,080 -0.1
27/11/2013
4.71
 74,600 4.65 4.71 4.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |