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

56.50
-0.10
(-0.18%)
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
(2026-08-17) 		9.30 19.66% 567,400 -12,370 0
47.20
58.60
56.50
2 tháng
(2026-07-16) 		8.60 17.92% 2,059,800 -20,433 0
47.10
58.60
56.50
3 tháng
(2026-06-16) 		7.60 15.51% 2,479,700 -40,740 0
47.10
58.60
56.50
6 tháng
(2026-03-18) 		7 14.11% 4,215,300 -66,079 0.0
47.10
61.70
56.50
12 tháng
(2025-09-19) 		-19.40 -25.53% 10,241,400 -142,679 -5.2
47.10
76
56.50
24 tháng
(2024-09-24) 		30.54 117.18% 20,358,000 -236,173 -10.1
23.40
81.30
56.50
36 tháng
(2023-10-02) 		32.43 134.18% 57,157,800 -239,633 -8.7
21.31
81.30
56.50
60 tháng
(2021-10-11) 		32.28 132.69% 90,676,300 -790,019 -51.8
15.52
81.30
56.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |