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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |