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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |