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)
15/06/2012
12.05
 934,730 11.77 12.17 11.77 908,290 103,300 31.3
14/06/2012
11.77
 244,720 11.61 11.77 11.46 240,380 13,000 8.6
13/06/2012
11.61
 154,480 11.74 11.74 11.61 144,070 22,200 4.6
12/06/2012
11.74
 116,310 11.64 11.77 11.49 107,330 9,950 3.7
11/06/2012
11.64
 430,740 11.40 11.83 11.15 184,300 1,660 6.8
08/06/2012
11.40
 104,680 11.58 11.77 11.40 0 0 0
07/06/2012
11.58
 103,020 11.49 11.89 11.33 500 31,310 -1.1
06/06/2012
11.49
 87,440 11.61 11.68 11.46 5,950 3,370 0.1
05/06/2012
11.61
 649,630 11.33 11.89 11.27 1,220 48,780 -1.8
04/06/2012
11.33
 549,200 11.92 11.92 11.33 2,600 19,410 -0.6
01/06/2012
11.92
 434,870 11.89 12.08 11.89 0 11,570 -0.4
31/05/2012
11.89
 375,790 11.83 11.95 11.49 200 1,240 -0.0
30/05/2012
11.83
 342,010 11.95 12.05 11.83 89,200 0 3.5
29/05/2012
11.95
 450,330 11.95 11.95 11.46 200 4,700 -0.2
28/05/2012
11.95
 589,190 11.98 12.17 11.77 0 8,380 -0.3
25/05/2012
11.98
 398,050 11.43 11.98 11.77 13,140 49,340 -1.4
24/05/2012
11.43
 747,490 11.43 11.61 10.96 1,000 11,680 -0.4
23/05/2012
11.43
 852,830 11.12 11.61 11.37 7,790 6,860 0.0
22/05/2012
11.12
 413,630 10.59 11.12 10.84 0 7,400 -0.3
21/05/2012
10.59
 281,850 10.10 10.59 9.85 700 109,960 -3.6
18/05/2012
10.10
 629,030 10.50 10.50 10.00 2,910 160,610 -5.2
17/05/2012
10.50
 340,190 10.68 10.84 10.50 2,210 66,900 -2.2
16/05/2012
10.68
 571,490 10.84 11.02 10.44 24,420 215,890 -6.5
15/05/2012
10.84
 372,200 11.37 11.46 10.84 15,090 86,080 -2.5
14/05/2012
11.37
 275,510 11.95 12.02 11.37 17,290 2,910 0.5
11/05/2012
11.95
 249,550 12.36 12.36 11.86 13,410 0 0.5
10/05/2012
12.36
 1,116,640 11.77 12.36 12.05 10,530 33,010 -0.9
09/05/2012
11.77
 569,900 11.77 12.02 11.74 6,410 2,140 0.2
08/05/2012
11.77
 673,570 11.77 12.14 11.61 6,410 15,270 -0.3
07/05/2012
11.77
 237,370 11.86 12.08 11.61 28,600 17,210 0.4
04/05/2012
11.86
 271,160 11.74 11.92 11.61 29,750 1,600 1.1
03/05/2012
11.74
 270,790 11.92 11.92 11.43 19,440 16,040 0.1
02/05/2012
11.92
 309,330 12.14 12.33 11.77 187,540 46,470 5.5
27/04/2012
12.14
 166,870 12.02 12.29 12.02 24,430 0 1.0
26/04/2012
12.02
 332,530 11.77 12.36 11.61 67,410 10,460 2.3
25/04/2012
11.77
 455,730 11.21 11.77 11.30 19,610 900 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |