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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |