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)
08/07/2013
4.37
 173,610 4.09 4.37 4.37 50,000 81,500 -0.4
05/07/2013
4.09
 162,660 4.34 4.34 4.09 40,200 128,700 -1.2
04/07/2013
4.34
 165,290 4.40 4.40 4.34 65,000 100,000 -0.5
03/07/2013
4.40
 47,040 4.34 4.40 4.40 30,000 500 0.4
02/07/2013
4.34
 35,220 4.24 4.34 4.34 0 8,820 -0.1
01/07/2013
4.24
 33,350 4.34 4.34 4.24 20,000 15,640 0.1
28/06/2013
4.34
 71,650 4.24 4.34 4.34 45,000 0 0.6
27/06/2013
4.24
 66,200 4.09 4.24 4.24 12,850 62,600 -0.7
26/06/2013
4.09
 272,480 4.21 4.21 4.09 200,000 248,380 -0.6
25/06/2013
4.21
 126,150 4.49 4.49 4.21 50,400 80,250 -0.4
24/06/2013
4.49
 172,010 4.49 4.49 4.49 98,000 119,190 -0.3
21/06/2013
4.49
 622,390 4.49 4.49 4.49 200,000 606,180 -5.9
20/06/2013
4.49
 427,700 4.43 4.49 4.49 247,100 230,810 0.2
19/06/2013
4.43
 116,470 4.49 4.49 4.43 75,000 105,690 -0.4
18/06/2013
4.49
 90,130 4.58 4.58 4.49 54,900 76,880 -0.3
17/06/2013
4.58
 175,490 4.30 4.58 4.58 80,000 141,150 -0.9
14/06/2013
4.30
 10,540 4.03 4.30 4.30 0 0 0
13/06/2013
4.03
 172,100 4.15 4.15 4.03 76,940 150,900 -1.0
12/06/2013
4.15
 205,400 4.27 4.27 4.15 108,100 201,400 -1.3
11/06/2013
4.27
 195,450 4.27 4.27 4.27 82,780 0 1.1
10/06/2013
4.27
 33,500 4.34 4.34 4.27 30,000 17,780 0.2
07/06/2013
4.34
 48,150 4.37 4.37 4.34 25,000 0 0.4
06/06/2013
4.37
 41,410 4.37 4.37 4.37 23,000 6,480 0.2
05/06/2013
4.37
 5,930 4.37 4.37 4.37 2,000 0 0.0
04/06/2013
4.37
 29,350 4.37 4.37 4.37 0 4,860 -0.1
03/06/2013
4.37
 28,300 4.52 4.52 4.37 0 0 0
31/05/2013
4.52
 52,860 4.58 4.58 4.52 37,290 17,780 0.3
30/05/2013
4.58
 9,690 4.52 4.58 4.58 1,800 0 0.0
29/05/2013
4.52
 42,270 4.49 4.52 4.52 20,000 4,000 0.2
28/05/2013
4.49
 132,900 4.68 4.68 4.49 100,000 91,500 0.1
27/05/2013
4.68
 64,380 4.40 4.68 4.68 0 2,890 -0.0
24/05/2013
4.40
 107,640 4.40 4.40 4.40 72,110 63,340 0.1
23/05/2013
4.40
 122,250 4.68 4.68 4.40 70,760 88,650 -0.3
22/05/2013
4.68
 36,400 4.68 4.68 4.68 25,350 0 0.4
21/05/2013
4.68
 79,130 4.65 4.68 4.68 40,000 1,800 0.6
20/05/2013
4.65
 97,420 4.61 4.65 4.65 54,230 0 0.8
17/05/2013
4.61
 83,450 4.65 4.65 4.61 63,730 950 0.9
16/05/2013
4.65
 123,270 4.71 4.71 4.65 81,170 72,350 0.1
15/05/2013
4.71
 27,110 4.65 4.71 4.71 10,000 0 0.2
14/05/2013
4.65
 17,460 4.71 4.71 4.65 0 2,660 -0.0
13/05/2013
4.71
 35,510 4.58 4.71 4.71 20,000 0 0.3
10/05/2013
4.58
 37,070 4.61 4.61 4.58 15,100 750 0.2
09/05/2013
4.61
 30,690 4.65 4.65 4.61 1,000 0 0.0
08/05/2013
4.65
 55,320 4.80 4.80 4.65 0 1,720 -0.0
07/05/2013
4.80
 15,260 4.89 4.89 4.80 10,760 4,900 0.1
06/05/2013
4.89
 68,530 4.65 4.89 4.89 25,000 4,660 0.3
03/05/2013
4.65
 62,510 4.46 4.65 4.65 30,000 1,110 0.4
02/05/2013
4.46
 42,500 4.71 4.71 4.46 42,410 17,150 0.4
26/04/2013
4.71
 25,760 4.68 4.71 4.71 0 4,000 -0.1
25/04/2013
4.68
 44,380 4.40 4.68 4.68 0 1,720 -0.0
24/04/2013
4.40
 82,020 4.61 4.61 4.40 46,520 77,920 -0.4
23/04/2013
4.61
 112,390 4.34 4.61 4.61 2,000 13,910 -0.2
22/04/2013
4.34
 236,820 4.61 4.61 4.34 120,000 72,920 0.7
18/04/2013
4.61
 180,540 4.92 4.92 4.61 80,000 24,800 0.8
17/04/2013
4.92
 234,610 4.61 4.92 4.92 100,600 1,000 1.6
16/04/2013
4.61
 176,180 4.34 4.61 4.61 64,000 42,840 0.3
15/04/2013
4.34
 89,970 4.06 4.34 4.34 25,000 34,030 -0.1
12/04/2013
4.06
 662,920 4.34 4.34 4.06 91,020 270,120 -2.3
11/04/2013
4.34
 722,610 5.39 5.39 4.34 155,870 297,400 -2.0
10/04/2013
5.39
 0 5.39 5.39 5.39 0 0 0
09/04/2013
5.39
 0 5.39 5.39 5.39 0 0 0
08/04/2013
5.39
 0 5.39 5.39 5.39 0 0 0
05/04/2013
5.39
 0 5.39 5.39 5.39 0 0 0
04/04/2013
5.39
 0 5.39 5.39 5.39 0 0 0
03/04/2013
5.39
 378,700 5.79 5.98 5.39 35,560 25,000 0.2
02/04/2013
5.79
 130,510 6.19 6.19 5.79 39,840 47,210 -0.1
01/04/2013
6.19
 69,840 6.04 6.22 6.04 35,460 450 0.7
29/03/2013
6.04
 64,910 6.13 6.13 5.91 1,840 1,070 0.0
28/03/2013
6.13
 122,710 6.13 6.16 6.10 35,360 4,470 0.6
27/03/2013
6.13
 109,940 6.16 6.29 6.13 47,070 79,570 -0.6
26/03/2013
6.16
 208,420 6.32 6.32 6.16 36,960 161,940 -2.5
25/03/2013
6.32
 275,070 6.22 6.32 6.13 59,340 188,960 -2.6
22/03/2013
6.22
 148,530 6.41 6.50 6.22 35,340 33,470 0.1
21/03/2013
6.41
 61,620 6.53 6.63 6.41 36,340 5,800 0.6
20/03/2013
6.53
 145,590 6.41 6.57 6.41 51,670 15,200 0.8
19/03/2013
6.41
 69,540 6.41 6.47 6.38 35,340 5,700 0.6
18/03/2013
6.41
 95,270 6.38 6.53 6.38 24,790 9,620 0.3
15/03/2013
6.38
 468,050 6.38 6.50 6.38 314,100 79,180 4.9
14/03/2013
6.38
 204,480 6.29 6.47 6.29 62,300 21,470 0.8
13/03/2013
6.29
 415,380 6.35 6.44 6.29 210,020 58,760 3.1
12/03/2013
6.35
 207,790 6.53 6.57 6.26 116,160 8,160 2.3
11/03/2013
6.53
 272,850 6.32 6.57 6.29 137,030 87,940 1.0
08/03/2013
6.32
 466,470 6.35 6.41 6.32 33,130 44,820 -0.2
07/03/2013
6.35
 478,830 6.41 6.41 6.10 32,600 69,110 -0.7
06/03/2013
6.41
 209,640 6.29 6.41 6.26 32,700 23,120 0.2
05/03/2013
6.29
 373,850 6.26 6.41 6.19 33,800 39,240 -0.1
04/03/2013
6.26
 713,960 6.60 6.60 6.22 40,700 71,810 -0.6
01/03/2013
6.60
 288,730 6.57 6.60 6.38 32,600 24,640 0.2
28/02/2013
6.57
 256,320 6.47 6.63 6.47 40,620 800 0.8
27/02/2013
6.47
 491,880 6.35 6.47 6.13 38,870 78,200 -0.8
26/02/2013
6.35
 1,025,740 6.81 6.81 6.35 48,500 196,800 -3.2
25/02/2013
6.81
 275,070 6.78 7.09 6.78 37,300 600 0.8
22/02/2013
6.78
 750,540 7.06 7.28 6.60 40,900 3,500 0.8
21/02/2013
7.06
 1,333,970 7.59 7.87 7.06 253,150 7,230 6.0
20/02/2013
7.59
 702,880 7.62 7.90 7.43 47,000 3,400 1.1
19/02/2013
7.62
 1,416,490 7.15 7.65 7.09 152,500 75,960 1.9
18/02/2013
7.15
 1,229,810 6.69 7.15 6.81 6,000 131,000 -2.8
08/02/2013
6.69
 1,406,050 6.69 7.12 6.47 35,400 523,600 -10.8
07/02/2013
6.69
 354,150 6.47 6.69 6.47 32,800 24,000 0.2
06/02/2013
6.47
 299,610 6.35 6.66 6.41 98,300 5,160 2.0

Chính sách bảo mật | Điều khoản sử dụng |