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

53.80
-0.20
(-0.37%)
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)
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
05/02/2013
6.35
 325,960 6.50 6.57 6.35 102,580 41,180 1.3
04/02/2013
6.50
 146,750 6.60 6.72 6.50 35,100 2,000 0.7
01/02/2013
6.60
 314,680 6.69 6.69 6.50 44,390 300 0.9
31/01/2013
6.69
 824,500 6.53 6.91 6.53 157,500 500 3.4
30/01/2013
6.53
 581,050 6.38 6.81 6.38 57,800 49,820 0.2
29/01/2013
6.38
 239,300 6.57 6.57 6.38 51,290 100 1.1
28/01/2013
6.57
 480,540 6.44 6.78 6.50 186,020 32,500 3.3
25/01/2013
6.44
 589,310 6.41 6.53 6.35 136,820 34,860 2.1
24/01/2013
6.41
 273,110 6.29 6.47 6.26 81,510 46,560 0.7
23/01/2013
6.29
 377,520 6.32 6.50 6.10 53,050 65,700 -0.3
22/01/2013
6.32
 594,730 6.53 6.66 6.26 157,070 33,520 2.6
21/01/2013
6.53
 319,230 6.72 6.75 6.53 8,300 24,360 -0.3
18/01/2013
6.72
 569,870 7.00 7.00 6.63 38,080 111,000 -1.6
17/01/2013
7.00
 808,020 7.31 7.40 7.00 254,120 33,800 5.1
16/01/2013
7.31
 977,330 7.18 7.53 7.22 201,800 187,360 0.3
15/01/2013
7.18
 1,523,780 6.84 7.18 6.81 246,280 125,660 2.8
14/01/2013
6.84
 1,142,900 6.91 7.03 6.78 348,210 38,100 6.8
11/01/2013
6.91
 1,457,200 6.75 7.06 6.50 237,640 121,780 2.5
10/01/2013
6.75
 2,579,370 7.09 7.09 6.75 453,120 310,900 3.1
09/01/2013
7.09
 1,294,150 6.97 7.31 6.81 222,560 549,910 -7.8
08/01/2013
6.97
 646,990 6.81 7.03 6.78 138,860 180,270 -0.9
07/01/2013
6.81
 709,080 6.50 6.81 6.50 73,130 465,750 -8.5
04/01/2013
6.50
 140,020 6.50 6.66 6.50 44,480 57,500 -0.3
03/01/2013
6.50
 231,560 6.75 6.75 6.47 19,270 0 0.4
02/01/2013
6.75
 216,180 6.75 6.94 6.66 16,220 93,330 -1.7
28/12/2012
6.75
 96,310 6.72 6.88 6.69 18,530 17,500 0.0
27/12/2012
6.72
 384,820 6.41 6.72 6.47 16,220 312,580 -6.4
26/12/2012
6.41
 207,720 6.41 6.60 6.35 17,730 192,380 -3.7
25/12/2012
6.41
 123,340 6.63 6.94 6.38 7,900 40,630 -0.7
24/12/2012
6.63
 79,980 6.97 6.97 6.63 13,080 7,810 0.1
21/12/2012
6.97
 50,750 7.31 7.31 6.97 391,400 392,320 -0.0
20/12/2012
7.31
 615,490 7.03 7.37 7.09 712,770 439,910 6.4
19/12/2012
7.03
 44,460 6.72 7.03 7.03 43,070 37,200 0.1
18/12/2012
6.72
 69,920 6.41 6.72 6.72 172,510 160,250 0.3
17/12/2012
6.41
 92,200 6.13 6.41 6.26 59,670 2,000 1.2
14/12/2012
6.13
 35,360 6.13 6.19 6.13 112,260 100,000 0.2
13/12/2012
6.13
 20,620 6.22 6.22 6.13 12,260 10,770 0.0
12/12/2012
6.22
 92,390 6.07 6.22 6.07 40,060 27,160 0.3
11/12/2012
6.07
 119,660 6.04 6.07 5.91 100,570 21,670 1.5
10/12/2012
6.04
 55,380 5.95 6.04 5.91 25,700 1,220 0.5
07/12/2012
5.95
 85,030 6.01 6.04 5.95 66,030 34,370 0.6
06/12/2012
6.01
 63,000 6.07 6.07 5.91 60,210 0 1.2
05/12/2012
6.07
 39,810 6.07 6.10 6.04 12,400 0 0.2
04/12/2012
6.07
 62,650 5.98 6.07 5.73 2,000 40,650 -0.7
03/12/2012
5.98
 9,390 5.91 6.01 5.88 1,090 1,380 -0.0
30/11/2012
5.91
 52,620 5.64 5.91 5.67 3,500 23,100 -0.4
29/11/2012
5.64
 21,810 5.39 5.64 5.20 1,200 14,520 -0.2
28/11/2012
5.39
 23,700 5.61 5.61 5.33 2,500 0 0.0
27/11/2012
5.61
 29,830 5.88 5.88 5.61 1,200 1,500 -0.0
26/11/2012
5.88
 17,880 6.19 6.19 5.88 1,650 7,670 -0.1
23/11/2012
6.19
 310 6.04 6.22 6.19 0 0 0
22/11/2012
6.04
 4,720 6.22 6.22 6.04 1,350 2,110 -0.0
21/11/2012
6.22
 17,800 6.29 6.29 6.22 4,750 5,000 -0.0
20/11/2012
6.29
 6,150 6.29 6.50 6.29 0 0 0
19/11/2012
6.29
 17,810 6.53 6.53 6.26 680 710 -0.0
16/11/2012
6.53
 5,030 6.53 6.53 6.22 2,310 1,710 0.0
15/11/2012
6.53
 22,540 6.69 6.69 6.53 1,000 16,000 -0.3
14/11/2012
6.69
 6,710 6.78 6.78 6.60 0 4,000 -0.1
13/11/2012
6.78
 40,040 7.12 7.12 6.78 1,200 2,990 -0.0
12/11/2012
7.12
 20,780 6.81 7.12 6.60 700 1,310 -0.0
09/11/2012
6.81
 3,950 6.94 7.12 6.81 2,300 2,440 -0.0
08/11/2012
6.94
 4,320 6.63 6.94 6.41 4,110 0 0.1
07/11/2012
6.63
 440 6.41 6.63 6.50 0 100 -0.0
06/11/2012
6.41
 75,340 6.44 6.44 6.32 0 63,840 -1.3

Chính sách bảo mật | Điều khoản sử dụng |