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

53.80
0
(0%)
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
(2025-12-29) 		-4.40 -7.53% 925,900 28,800 1.7
53.80
61.80
53.80
2 tháng
(2025-12-01) 		-4.30 -7.38% 1,449,300 12,800 0.7
53.80
61.80
53.80
3 tháng
(2025-10-30) 		-8.70 -13.88% 2,034,800 -4,700 -0.4
53.80
62.70
53.80
6 tháng
(2025-08-01) 		-22 -28.95% 8,722,800 -104,100 -7.0
53.80
81.30
53.80
12 tháng
(2025-02-03) 		20.99 63.58% 12,248,800 -102,453 -6.2
31.04
81.30
53.80
24 tháng
(2024-02-15) 		27.28 102.11% 33,258,300 -435,979 -27.1
23.40
81.30
53.80
36 tháng
(2023-02-13) 		36.32 205.37% 67,207,000 -347,631 -22.6
15.52
81.30
53.80
60 tháng
(2021-02-23) 		37.86 234.59% 110,525,100 -1,286,140 -76.0
13.71
81.30
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |