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)
26/11/2013
4.65
 105,270 4.61 4.65 4.65 0 500 -0.0
25/11/2013
4.61
 72,850 4.80 4.80 4.61 2,000 0 0.0
22/11/2013
4.80
 165,220 4.99 4.99 4.80 0 0 0
21/11/2013
4.99
 101,880 4.99 4.99 4.99 0 11,250 -0.2
20/11/2013
4.99
 139,190 4.86 4.99 4.99 0 4,000 -0.1
19/11/2013
4.86
 161,510 4.92 4.92 4.86 0 0 0
18/11/2013
4.92
 234,780 4.65 4.92 4.92 5,000 0 0.1
15/11/2013
4.65
 179,760 4.37 4.65 4.65 0 28,000 -0.4
14/11/2013
4.37
 137,070 4.27 4.37 4.37 4,000 3,200 0.0
13/11/2013
4.27
 156,550 4.55 4.55 4.27 6,000 0 0.1
12/11/2013
4.55
 349,060 4.55 4.55 4.55 0 0 0
11/11/2013
4.55
 56,410 4.27 4.55 4.55 0 420 -0.0
08/11/2013
4.27
 68,680 3.99 4.27 4.27 0 1,680 -0.0
07/11/2013
3.99
 174,520 3.93 3.99 3.99 0 3,250 -0.0
06/11/2013
3.93
 126,100 3.93 3.93 3.93 0 0 0
05/11/2013
3.93
 237,770 3.93 3.93 3.93 0 0 0
04/11/2013
3.93
 322,160 3.69 3.93 3.93 0 2,500 -0.0
01/11/2013
3.69
 74,000 3.69 3.69 3.69 0 0 0
31/10/2013
3.69
 66,000 3.69 3.69 3.69 0 0 0
30/10/2013
3.69
 30,000 3.69 3.69 3.69 0 0 0
29/10/2013
3.69
 24,000 3.69 3.69 3.69 0 2,600 -0.0
28/10/2013
3.69
 11,000 3.72 3.72 3.69 0 0 0
25/10/2013
3.72
 38,300 3.72 3.72 3.72 0 0 0
24/10/2013
3.72
 59,450 3.72 3.72 3.72 0 5,440 -0.1
23/10/2013
3.72
 137,940 3.65 3.72 3.72 0 10,000 -0.1
22/10/2013
3.65
 84,750 3.65 3.65 3.65 55,500 3,860 0.6
21/10/2013
3.65
 43,820 3.56 3.65 3.65 0 400 -0.0
18/10/2013
3.56
 81,280 3.47 3.56 3.56 0 1,450 -0.0
17/10/2013
3.47
 16,000 3.56 3.56 3.47 0 0 0
16/10/2013
3.56
 35,600 3.56 3.56 3.56 35,300 0 0.4
15/10/2013
3.56
 1,000 3.44 3.56 3.56 0 0 0
14/10/2013
3.44
 5,250 3.44 3.44 3.44 0 550 -0.0
11/10/2013
3.44
 8,080 3.59 3.59 3.44 0 3,330 -0.0
10/10/2013
3.59
 49,500 3.59 3.59 3.59 30,000 0 0.3
09/10/2013
3.59
 15,040 3.59 3.59 3.59 0 0 0
08/10/2013
3.59
 58,350 3.59 3.59 3.59 26,650 11,000 0.2
07/10/2013
3.59
 11,000 3.59 3.59 3.59 0 0 0
04/10/2013
3.59
 17,500 3.59 3.59 3.59 14,000 0 0.2
03/10/2013
3.59
 3,000 3.59 3.59 3.59 0 1,100 -0.0
02/10/2013
3.59
 63,800 3.59 3.59 3.59 0 1,060 -0.0
01/10/2013
3.59
 42,210 3.47 3.59 3.59 0 0 0
30/09/2013
3.47
 53,590 3.25 3.47 3.47 0 2,000 -0.0
27/09/2013
3.25
 18,160 3.25 3.25 3.25 0 5,030 -0.1
26/09/2013
3.25
 25,410 3.16 3.25 3.25 0 0 0
25/09/2013
3.16
 564,400 3.38 3.38 3.16 117,500 563,450 -4.5
24/09/2013
3.38
 130,690 3.16 3.38 3.38 50,000 5,700 0.5
23/09/2013
3.16
 28,990 2.97 3.16 3.16 0 0 0
20/09/2013
2.97
 2,884,450 2.79 2.97 2.97 0 2,824,070 -27.1
19/09/2013
2.79
 1,133,160 2.97 2.97 2.79 105,000 941,360 -7.5
18/09/2013
2.97
 702,100 2.79 2.97 2.97 70,000 664,490 -5.7
17/09/2013
2.79
 877,400 2.85 2.85 2.79 102,820 781,840 -6.1
16/09/2013
2.85
 1,159,810 2.97 2.97 2.85 90,000 879,070 -7.3
13/09/2013
2.97
 30,520 2.97 2.97 2.97 15,670 0 0.2
12/09/2013
2.97
 17,730 2.97 2.97 2.97 0 3,200 -0.0
11/09/2013
2.97
 5,000 3.07 3.07 2.97 0 0 0
10/09/2013
3.07
 5,420 2.94 3.07 3.07 0 0 0
09/09/2013
2.94
 26,150 2.94 2.94 2.94 20,000 7,000 0.1
06/09/2013
2.94
 82,290 3.10 3.10 2.94 47,000 79,290 -0.3
05/09/2013
3.10
 16,420 3.10 3.10 3.10 7,070 13,220 -0.1
04/09/2013
3.10
 36,790 3.10 3.10 3.10 32,300 200 0.3
03/09/2013
3.10
 36,300 3.10 3.10 3.10 300 21,640 -0.2
30/08/2013
3.10
 73,100 3.07 3.10 3.10 35,000 50,000 -0.2
29/08/2013
3.07
 90,700 3.19 3.19 3.07 0 79,900 -0.8
28/08/2013
3.19
 77,480 3.19 3.19 3.19 30,000 31,280 -0.0
27/08/2013
3.19
 53,260 3.34 3.34 3.19 30,700 22,640 0.1
26/08/2013
3.34
 49,930 3.34 3.34 3.34 20,000 29,130 -0.1
23/08/2013
3.34
 97,040 3.56 3.56 3.34 77,000 93,840 -0.2
22/08/2013
3.56
 16,950 3.65 3.65 3.56 10,000 15,730 -0.1
21/08/2013
3.65
 23,540 3.65 3.65 3.65 20,000 0 0.2
20/08/2013
3.65
 9,690 3.69 3.69 3.65 0 0 0
19/08/2013
3.69
 29,170 3.69 3.69 3.69 0 15,630 -0.2
16/08/2013
3.69
 6,910 3.69 3.69 3.69 0 620 -0.0
15/08/2013
3.69
 1,510 3.56 3.69 3.69 0 200 -0.0
14/08/2013
3.56
 17,500 3.56 3.56 3.56 0 0 0
13/08/2013
3.56
 36,600 3.56 3.56 3.56 10,000 4,400 0.1
12/08/2013
3.56
 13,200 3.65 3.65 3.56 1,740 0 0.0
09/08/2013
3.65
 13,730 3.81 3.81 3.65 2,720 1,110 0.0
08/08/2013
3.81
 92,450 3.56 3.81 3.81 45,000 130 0.6
07/08/2013
3.56
 71,620 3.72 3.72 3.56 52,440 40,620 0.1
06/08/2013
3.72
 83,040 3.81 3.81 3.72 76,940 40,000 0.4
05/08/2013
3.81
 60,400 3.81 3.81 3.81 60,000 29,830 0.4
02/08/2013
3.81
 81,140 3.81 3.81 3.81 51,640 66,440 -0.2
01/08/2013
3.81
 27,100 3.69 3.81 3.81 20,000 0 0.2
31/07/2013
3.69
 105,890 3.93 3.93 3.69 65,000 99,890 -0.4
30/07/2013
3.93
 690 3.93 3.93 3.93 0 0 0
29/07/2013
3.93
 10,200 4.09 4.09 3.93 0 0 0
26/07/2013
4.09
 40,850 3.90 4.09 4.09 35,000 20,640 0.2
25/07/2013
3.90
 98,100 4.12 4.12 3.90 62,000 75,000 -0.2
24/07/2013
4.12
 23,000 4.18 4.18 4.12 20,000 21,750 -0.0
23/07/2013
4.18
 15,980 4.18 4.18 4.18 10,100 760 0.1
22/07/2013
4.18
 19,000 4.18 4.18 4.18 0 18,000 -0.2
19/07/2013
4.18
 15,520 4.18 4.18 4.18 0 0 0
18/07/2013
4.18
 266,250 4.34 4.34 4.18 159,290 242,250 -1.1
17/07/2013
4.34
 72,700 4.43 4.43 4.34 50,000 68,570 -0.3
16/07/2013
4.43
 38,500 4.43 4.43 4.43 3,500 400 0.0
15/07/2013
4.43
 45,540 4.43 4.43 4.43 35,000 15,930 0.3
12/07/2013
4.43
 125,360 4.40 4.43 4.43 30,000 100,500 -1.0
11/07/2013
4.40
 66,060 4.40 4.40 4.40 35,960 29,050 0.1
10/07/2013
4.40
 95,090 4.37 4.40 4.40 55,000 78,200 -0.3
09/07/2013
4.37
 19,400 4.37 4.37 4.37 3,550 970 0.0

Chính sách bảo mật | Điều khoản sử dụng |