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)
05/11/2012
6.44
 35,740 6.57 6.57 6.41 200 11,320 -0.2
02/11/2012
6.57
 100,320 6.91 6.91 6.57 1,600 11,220 -0.2
01/11/2012
6.91
 63,180 7.00 7.03 6.91 0 60 -0.0
31/10/2012
7.00
 33,220 7.06 7.06 6.88 360 9,880 -0.2
30/10/2012
7.06
 3,320 7.12 7.12 7.03 0 1,460 -0.0
29/10/2012
7.12
 3,840 7.31 7.31 7.03 1,940 2,020 -0.0
26/10/2012
7.31
 22,290 7.12 7.31 6.97 13,640 5,400 0.2
25/10/2012
7.12
 26,640 7.40 7.40 7.09 5,400 2,300 0.1
24/10/2012
7.40
 20,550 7.40 7.40 7.15 12,340 1,590 0.3
23/10/2012
7.40
 12,340 7.40 7.40 7.18 12,340 450 0.3
22/10/2012
7.40
 19,830 7.43 7.43 7.22 13,360 0 0.3
19/10/2012
7.43
 13,700 7.43 7.53 7.28 12,340 190 0.3
18/10/2012
7.43
 23,060 7.25 7.43 7.09 14,240 7,250 0.2
17/10/2012
7.25
 12,800 7.43 7.71 7.25 100 6,100 -0.1
16/10/2012
7.43
 59,200 7.09 7.43 7.15 0 15,100 -0.4
15/10/2012
7.09
 7,250 7.28 7.28 7.06 0 240 -0.0
12/10/2012
7.28
 21,000 7.31 7.31 7.12 2,850 0 0.1
11/10/2012
7.31
 16,910 7.43 7.74 7.28 0 300 -0.0
10/10/2012
7.43
 3,540 7.46 7.46 7.43 0 0 0
09/10/2012
7.46
 76,810 7.31 7.53 7.15 48,040 14,340 0.8
08/10/2012
7.31
 25,140 7.28 7.31 7.06 6,530 160 0.1
05/10/2012
7.28
 75,320 7.12 7.28 7.12 22,230 8,000 0.3
04/10/2012
7.12
 17,000 7.12 7.12 7.00 0 500 -0.0
03/10/2012
7.12
 28,290 7.12 7.37 7.06 1,380 2,750 -0.0
02/10/2012
7.12
 43,900 7.00 7.12 6.97 0 3,100 -0.1
01/10/2012
7.00
 36,470 7.06 7.12 6.91 1,850 0 0.0
28/09/2012
7.06
 31,550 6.97 7.09 6.97 0 25,790 -0.6
27/09/2012
6.97
 56,490 7.12 7.12 6.94 3,900 49,360 -1.0
26/09/2012
7.12
 13,590 7.28 7.34 7.12 2,700 12,890 -0.2
25/09/2012
7.28
 36,520 7.65 7.65 7.28 800 13,890 -0.3
24/09/2012
7.65
 34,410 8.02 8.05 7.65 20,800 18,070 0.1
21/09/2012
8.02
 406,190 7.99 8.05 7.96 402,740 152,300 6.5
20/09/2012
7.99
 175,520 8.05 8.08 7.71 167,970 9,650 4.1
19/09/2012
8.05
 162,370 7.87 8.05 7.74 144,870 2,130 3.6
18/09/2012
7.87
 290,490 7.74 8.11 7.37 218,330 142,380 2.0
17/09/2012
7.74
 45,570 7.40 7.74 7.49 19,720 520 0.5
14/09/2012
7.40
 36,210 7.06 7.40 7.28 0 0 0
13/09/2012
7.06
 15,560 6.97 7.09 6.69 126,620 116,630 0.2
12/09/2012
6.97
 44,420 6.69 6.97 6.44 16,840 550 0.4
11/09/2012
6.69
 84,550 7.03 7.03 6.69 66,910 30,000 0.8
10/09/2012
7.03
 131,090 7.37 7.37 7.03 111,540 61,980 1.1
07/09/2012
7.37
 57,300 7.59 7.59 7.25 33,500 27,300 0.2
06/09/2012
7.59
 19,190 7.65 7.65 7.31 10,780 1,000 0.2
05/09/2012
7.65
 23,290 7.62 7.65 7.37 18,790 5,000 0.3
04/09/2012
7.62
 23,740 7.90 7.90 7.59 7,200 1,620 0.1
31/08/2012
7.90
 20,900 7.56 7.90 7.34 500 0 0.0
30/08/2012
7.56
 60,730 7.31 7.56 7.03 27,490 6,000 0.5
29/08/2012
7.31
 18,760 7.03 7.34 6.75 8,430 5,000 0.1
28/08/2012
7.03
 134,510 7.37 7.37 7.03 72,000 65,680 0.1
27/08/2012
7.37
 13,200 7.74 7.74 7.37 1,300 5,910 -0.1
24/08/2012
7.74
 192,460 7.99 8.05 7.62 35,800 70,190 -0.8
23/08/2012
7.99
 101,710 8.39 8.39 7.99 81,600 4,200 2.0
22/08/2012
8.39
 236,680 8.83 8.83 8.39 102,500 19,960 2.2
21/08/2012
8.83
 137,860 9.29 9.29 8.83 101,400 6,550 2.7
20/08/2012
9.29
 20,270 9.26 9.48 9.04 740 550 0.0
17/08/2012
9.26
 36,660 9.26 9.29 8.89 5,700 2,110 0.1
16/08/2012
9.26
 20,060 9.10 9.26 9.01 0 12,980 -0.4
15/08/2012
9.10
 50,490 9.20 9.20 9.07 70 10,980 -0.3
14/08/2012
9.20
 51,610 9.20 9.20 9.04 3,000 16,130 -0.4
13/08/2012
9.20
 32,700 9.29 9.29 9.14 3,000 10,550 -0.2
10/08/2012
9.29
 38,910 9.32 9.32 9.17 0 9,980 -0.0
09/08/2012
9.32
 55,580 9.32 9.35 9.29 0 9,980 -0.3
08/08/2012
9.32
 14,680 9.35 9.45 9.32 0 1,120 -0.0
07/08/2012
9.35
 28,020 9.41 9.45 9.35 0 1,840 -0.1
06/08/2012
9.41
 39,870 9.38 9.60 9.38 0 12,730 -0.4
03/08/2012
9.38
 37,860 9.38 9.38 9.32 0 0 0
02/08/2012
9.38
 15,810 9.38 9.76 9.38 0 0 0
01/08/2012
9.38
 53,070 9.60 9.60 9.35 2,570 31,130 -0.9
31/07/2012
9.60
 107,820 9.60 9.69 9.57 104,080 0 3.2
30/07/2012
9.60
 26,630 9.32 9.72 9.14 15,920 0 0.5
27/07/2012
9.32
 136,370 9.45 9.69 9.26 0 110,000 -3.3
26/07/2012
9.45
 19,120 9.29 9.57 9.23 0 160 -0.0
25/07/2012
9.29
 99,660 9.54 9.60 9.20 0 610 -0.0
24/07/2012
9.54
 51,580 9.76 9.76 9.51 0 6,390 -0.2
23/07/2012
9.76
 19,040 10.06 10.06 9.76 5,650 0 0.2
20/07/2012
10.06
 117,030 10.10 10.31 10.06 16,700 29,540 -0.4
19/07/2012
10.10
 99,800 10.06 10.13 9.63 13,500 43,560 -0.9
18/07/2012
10.06
 39,150 10.44 10.44 9.94 270 16,940 -0.5
17/07/2012
10.44
 64,470 10.06 10.44 9.63 0 36,690 -1.2
16/07/2012
10.06
 66,390 10.06 10.06 9.85 20,200 22,000 -0.1
13/07/2012
10.06
 56,200 9.66 10.06 9.82 700 13,000 -0.4
12/07/2012
9.66
 23,160 9.41 9.66 9.48 0 5,000 -0.2
11/07/2012
9.41
 20,010 9.35 9.63 9.29 100 5,700 -0.2
10/07/2012
9.35
 80,060 9.72 9.79 9.35 1,300 77,410 -2.3
09/07/2012
9.72
 43,420 10.19 10.37 9.72 6,400 22,820 -0.5
06/07/2012
10.19
 86,590 9.72 10.19 9.91 24,310 6,500 0.6
05/07/2012
9.72
 32,500 9.60 9.88 9.38 0 21,260 -0.6
04/07/2012
9.60
 28,020 10.06 10.28 9.60 900 0 0.0
03/07/2012
10.06
 94,810 10.59 10.59 10.06 1,120 31,600 -1.0
02/07/2012
10.59
 57,900 11.12 11.12 10.59 1,700 34,590 -1.1
29/06/2012
11.12
 50,770 10.59 11.12 10.53 0 7,150 -0.3
28/06/2012
10.59
 62,760 10.59 10.84 10.37 1,700 33,440 -1.1
27/06/2012
10.59
 43,030 10.78 10.78 10.56 0 21,160 -0.7
26/06/2012
10.78
 92,140 11.09 11.09 10.78 20 3,810 -0.1
25/06/2012
11.09
 48,820 11.30 11.30 11.09 500 4,000 -0.1
22/06/2012
11.30
 23,490 11.33 11.58 11.30 0 910 -0.0
21/06/2012
11.33
 32,620 11.46 11.52 11.33 3,350 26,520 -0.8
20/06/2012
11.46
 32,280 11.49 11.71 11.43 0 0 0
19/06/2012
11.49
 23,390 11.77 11.77 11.30 1,000 19,080 -0.7
18/06/2012
11.77
 79,070 12.05 12.05 11.71 24,500 26,560 -0.1

Chính sách bảo mật | Điều khoản sử dụng |