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

49
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
(2026-05-13) 		-7.80 -13.73% 498,900 -9,078 0
48.95
56.80
49
2 tháng
(2026-04-13) 		-4.30 -8.07% 1,335,400 -21,496 0
48.95
61.70
49
3 tháng
(2026-03-16) 		0 0% 1,759,700 -28,039 -0.1
48.15
61.70
49
6 tháng
(2025-12-15) 		-8.50 -14.78% 4,164,900 -15,739 0.7
47.50
61.80
49
12 tháng
(2025-06-17) 		13.09 36.46% 13,130,300 -122,739 -4.9
35.91
81.30
49
24 tháng
(2024-06-24) 		25.53 108.73% 20,303,100 -341,333 -19.0
23.40
81.30
49
36 tháng
(2023-06-28) 		32.86 203.61% 62,374,500 -331,993 -16.6
16.02
81.30
49
60 tháng
(2021-07-08) 		27.22 125.02% 95,211,200 -869,679 -59.2
15.52
81.30
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |