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

58.70
0.50
(0.86%)
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
(2025-11-05) 		-2.10 -3.48% 561,900 -2,800 -0.2
57.90
61.50
58.70
2 tháng
(2025-10-06) 		-9.60 -14.16% 1,891,400 -77,300 -5.0
57.90
70.80
58.70
3 tháng
(2025-09-08) 		-15.60 -21.14% 5,242,700 -151,700 -10.5
57.90
81.30
58.70
6 tháng
(2025-06-09) 		24.18 71.10% 8,870,800 -102,700 -5.3
34.02
81.30
58.70
12 tháng
(2024-12-10) 		33.88 139.27% 12,917,900 -111,944 -6.6
24.32
81.30
58.70
24 tháng
(2023-12-18) 		31.06 114.42% 38,775,100 -579,254 -36.8
23.40
81.30
58.70
36 tháng
(2022-12-21) 		40.44 227.69% 67,265,300 -363,853 -23.9
15.52
81.30
58.70
60 tháng
(2020-12-31) 		47.33 435.48% 118,730,410 -1,864,900 -95.6
10.69
81.30
58.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2012
11.21
 246,990 11.24 11.58 10.99 8,910 32,370 -0.9
23/04/2012
11.24
 222,240 11.15 11.61 11.21 9,310 19,970 -0.4
20/04/2012
11.15
 698,340 11.49 11.77 10.93 49,120 78,650 -1.0
19/04/2012
11.49
 261,120 12.08 12.08 11.49 27,850 3,680 0.9
18/04/2012
12.08
 534,950 12.70 12.70 12.08 23,610 23,670 0.0
17/04/2012
12.70
 272,480 12.39 13.01 12.33 9,520 63,950 -2.2
16/04/2012
12.39
 340,710 11.80 12.39 11.64 8,510 83,000 -3.0
13/04/2012
11.80
 545,120 11.40 11.95 11.40 120,300 31,920 3.4
12/04/2012
11.40
 368,520 10.87 11.40 11.15 61,000 39,710 0.8
11/04/2012
10.87
 469,980 10.37 10.87 10.37 7,110 48,400 -1.4
10/04/2012
10.37
 301,180 10.31 10.78 10.22 13,610 1,600 0.4
09/04/2012
10.31
 165,960 9.85 10.31 9.85 11,730 7,280 0.1
06/04/2012
9.85
 154,100 9.76 10.06 9.79 10,900 3,250 0.2
05/04/2012
9.76
 52,520 9.60 9.88 9.38 7,700 900 0.2
04/04/2012
9.60
 69,730 10.06 10.10 9.60 18,760 0 0.6
03/04/2012
10.06
 76,770 9.76 10.19 9.85 7,150 7,870 -0.0
30/03/2012
9.76
 111,420 9.45 9.76 9.29 48,000 6,970 1.3
29/03/2012
9.45
 177,010 9.82 10.00 9.45 7,010 3,340 0.1
28/03/2012
9.82
 212,790 10.10 10.13 9.60 20,460 2,350 0.6
27/03/2012
10.10
 333,320 10.62 10.62 10.10 7,110 2,880 0.1
26/03/2012
10.62
 321,090 10.47 10.93 10.47 23,340 1,780 0.7
23/03/2012
10.47
 411,290 9.97 10.47 10.22 21,240 45,510 -0.8
22/03/2012
9.97
 307,690 9.51 9.97 9.32 52,510 15,860 1.2
21/03/2012
9.51
 298,970 9.14 9.57 9.17 6,480 135,730 -3.9
20/03/2012
9.14
 156,180 9.01 9.26 8.92 11,300 2,350 0.3
19/03/2012
9.01
 115,670 9.20 9.38 9.01 700 10,930 -0.3
16/03/2012
9.20
 259,340 9.66 10.06 9.20 49,540 222,320 -5.2
15/03/2012
9.66
 214,150 9.23 9.66 8.80 24,250 43,600 -0.5
14/03/2012
9.23
 230,420 9.66 9.72 9.23 59,030 55,490 0.1
13/03/2012
9.66
 483,130 10.16 10.16 9.66 1,500 49,440 -1.5
12/03/2012
10.16
 139,830 10.68 10.68 10.16 8,000 3,560 0.1
09/03/2012
10.68
 456,830 10.28 10.78 10.28 19,060 72,730 -1.9
08/03/2012
10.28
 439,970 9.82 10.28 10.06 32,140 65,650 -1.1
07/03/2012
9.82
 300,850 9.35 9.82 8.98 29,180 1,640 0.9
06/03/2012
9.35
 838,720 8.92 9.35 9.14 74,220 116,080 -1.3
05/03/2012
8.92
 48,040 8.52 8.92 8.92 0 31,820 -0.9
02/03/2012
8.52
 154,570 8.33 8.52 8.05 7,560 8,390 -0.0
01/03/2012
8.33
 151,650 7.99 8.36 7.80 40,480 5,700 0.9
29/02/2012
7.99
 314,580 8.39 8.39 7.99 34,900 137,190 -2.7
28/02/2012
8.39
 183,110 8.83 8.83 8.39 19,590 13,520 0.2
27/02/2012
8.83
 222,940 8.83 8.86 8.61 31,130 58,970 -0.8
24/02/2012
8.83
 246,730 8.64 9.04 8.45 90,880 81,650 0.3
23/02/2012
8.64
 232,000 8.24 8.64 8.21 29,680 57,850 -0.8
22/02/2012
8.24
 191,780 7.87 8.24 7.80 16,250 68,950 -1.4
21/02/2012
7.87
 373,120 8.11 8.45 7.71 18,760 231,300 -5.4
20/02/2012
8.11
 94,300 7.74 8.11 8.05 1,470 1,750 -0.0
17/02/2012
7.74
 85,940 7.65 7.99 7.74 11,430 2,610 0.2
16/02/2012
7.65
 210,490 7.65 8.02 7.59 17,100 36,800 -0.5
15/02/2012
7.65
 444,180 7.46 7.84 7.46 157,520 126,500 0.8
14/02/2012
7.46
 63,520 7.18 7.46 7.22 26,420 3,150 0.6
13/02/2012
7.18
 52,920 7.31 7.31 7.09 7,700 0 0.2
10/02/2012
7.31
 89,000 7.34 7.37 7.12 34,770 1,480 0.8
09/02/2012
7.34
 85,290 7.59 7.62 7.34 7,940 620 0.2
08/02/2012
7.59
 70,520 7.37 7.59 7.37 30,290 990 0.7
07/02/2012
7.37
 94,740 7.03 7.37 7.03 32,190 22,710 0.2
06/02/2012
7.03
 153,910 7.37 7.37 7.03 13,380 8,340 0.1
03/02/2012
7.37
 143,610 7.62 7.84 7.37 29,690 1,000 0.7
02/02/2012
7.62
 190,320 7.62 7.99 7.62 25,630 26,010 -0.0
01/02/2012
7.62
 64,310 7.65 7.71 7.49 37,220 0 0.9
31/01/2012
7.65
 207,320 7.34 7.68 7.18 59,850 21,230 1.0
30/01/2012
7.34
 41,410 7.31 7.37 7.28 15,460 8,480 0.2
20/01/2012
7.31
 153,000 7.34 7.40 7.28 8,480 17,640 -0.2
19/01/2012
7.34
 79,370 7.34 7.43 7.34 49,890 7,870 1.0
18/01/2012
7.34
 26,670 7.40 7.43 7.28 10,150 590 0.2
17/01/2012
7.40
 45,570 7.46 7.46 7.18 9,050 470 0.2
16/01/2012
7.46
 75,900 7.18 7.46 7.12 100 25,630 -0.6
13/01/2012
7.18
 208,980 7.15 7.37 7.18 10,250 15,000 -0.1
12/01/2012
7.15
 225,170 7.06 7.40 7.12 86,890 32,500 1.3
11/01/2012
7.06
 76,590 7.15 7.37 7.06 12,000 11,000 0.0
10/01/2012
7.15
 174,760 7.15 7.37 7.00 37,500 35,340 0.0
09/01/2012
7.15
 190,490 7.28 7.28 6.97 68,680 3,580 1.5
06/01/2012
7.28
 219,040 7.65 7.65 7.28 36,100 15,100 0.5
05/01/2012
7.65
 286,720 7.71 7.87 7.43 100 7,920 -0.2
04/01/2012
7.71
 693,400 7.40 7.74 7.22 2,670 181,450 -4.4
03/01/2012
7.40
 251,310 7.06 7.40 7.12 3,220 86,370 -2.0
30/12/2011
7.06
 226,710 6.75 7.06 6.81 8,920 14,280 -0.1
29/12/2011
6.75
 339,820 6.44 6.75 6.35 95,140 2,800 2.0
28/12/2011
6.44
 280,100 6.16 6.44 6.19 11,540 54,400 -0.9
27/12/2011
6.16
 102,900 6.10 6.19 5.91 8,990 2,320 0.1
26/12/2011
6.10
 78,470 6.10 6.13 5.98 3,350 780 0.1
23/12/2011
6.10
 317,350 5.85 6.10 5.57 11,150 20,930 -0.2
22/12/2011
5.85
 506,390 6.13 6.26 5.85 33,960 229,490 -3.7
21/12/2011
6.13
 262,100 5.98 6.26 5.98 7,620 76,290 -1.4
20/12/2011
5.98
 164,410 6.29 6.29 5.98 1,700 34,360 -0.6
19/12/2011
6.29
 262,240 6.04 6.32 6.22 68,300 62,860 0.1
16/12/2011
6.04
 115,910 5.76 6.04 5.98 3,100 2,680 0.0
15/12/2011
5.76
 137,350 5.51 5.76 5.26 11,290 3,710 0.1
14/12/2011
5.51
 265,610 5.79 5.79 5.51 30,880 5,130 0.5
13/12/2011
5.79
 340,050 6.07 6.07 5.79 11,190 81,900 -1.3
12/12/2011
6.07
 206,880 6.35 6.35 6.07 57,700 42,000 0.3
09/12/2011
6.35
 672,940 6.66 6.97 6.35 50,000 124,860 -1.7
08/12/2011
6.66
 770,430 6.35 6.66 6.50 1,207,740 1,177,310 0.6
07/12/2011
6.35
 867,220 6.07 6.35 5.91 74,300 93,950 -0.4
06/12/2011
6.07
 384,220 5.79 6.07 5.91 521,190 572,780 -1.0
05/12/2011
5.79
 64,710 5.54 5.79 5.79 1,500 13,060 -0.2
02/12/2011
5.54
 394,920 5.30 5.54 5.45 1,500 2,000 -0.0
01/12/2011
5.30
 511,210 5.05 5.30 5.08 0 190,000 -3.1
30/11/2011
5.05
 144,560 5.08 5.11 5.02 1,000 91,490 -1.5
29/11/2011
5.08
 97,090 5.05 5.17 5.05 0 1,450 -0.0
28/11/2011
5.05
 154,950 4.95 5.20 4.95 1,000 93,500 -1.5

Chính sách bảo mật | Điều khoản sử dụng |