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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |