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

48.50
0.70
(1.46%)
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
(2026-02-11) 		-0.80 -1.65% 773,900 -1,300 -0.1
47.50
52
48.50
2 tháng
(2026-01-12) 		-9.70 -16.87% 1,676,200 15,600 1.0
47.50
57.90
48.50
3 tháng
(2025-12-15) 		-9.70 -16.87% 2,401,300 12,400 0.8
47.50
61.80
48.50
6 tháng
(2025-09-15) 		-33.50 -41.21% 6,887,200 -122,300 -8.8
47.50
81.30
48.50
12 tháng
(2025-03-18) 		8.80 22.58% 12,664,200 -123,887 -8.1
31.04
81.30
48.50
24 tháng
(2024-03-25) 		19.23 67.30% 29,292,800 -545,003 -34.7
23.40
81.30
48.50
36 tháng
(2023-03-29) 		30.48 176.04% 65,582,200 -343,521 -21.0
15.52
81.30
48.50
60 tháng
(2021-04-08) 		32.01 202.69% 106,510,000 -836,140 -58.5
15.52
81.30
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |