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)
25/11/2011
4.95
 79,710 5.05 5.05 4.95 4,800 52,180 -0.8
24/11/2011
5.05
 60,650 5.08 5.14 5.02 2,400 10,000 -0.1
23/11/2011
5.08
 266,160 5.33 5.33 5.08 10,790 146,830 -2.3
22/11/2011
5.33
 248,500 5.11 5.36 4.95 15,330 50,000 -0.6
21/11/2011
5.11
 88,120 4.95 5.17 4.95 12,070 12,750 -0.0
18/11/2011
4.95
 226,890 4.95 5.08 4.74 110,500 105,000 0.1
17/11/2011
4.95
 508,120 5.20 5.20 4.95 131,230 347,460 -3.5
16/11/2011
5.20
 206,430 5.11 5.33 5.08 13,820 125,480 -1.9
15/11/2011
5.11
 219,350 5.36 5.39 5.11 19,590 173,150 -2.6
14/11/2011
5.36
 149,630 5.64 5.82 5.36 7,240 29,900 -0.4
11/11/2011
5.64
 121,450 5.91 5.91 5.64 6,600 39,760 -0.6
10/11/2011
5.91
 191,060 6.22 6.22 5.91 6,000 108,020 -2.0
09/11/2011
6.22
 48,550 6.50 6.50 6.22 20 30,750 -0.6
08/11/2011
6.50
 261,960 6.47 6.50 6.19 60,300 178,010 -2.4
07/11/2011
6.47
 237,070 6.78 6.78 6.47 50,910 120,290 -1.5
04/11/2011
6.78
 305,170 7.00 7.15 6.72 88,800 175,250 -1.9
03/11/2011
7.00
 220,420 7.25 7.25 6.97 83,000 0 1.9
02/11/2011
7.25
 220,590 7.62 7.62 7.25 101,700 8,000 2.2
01/11/2011
7.62
 133,530 7.99 7.99 7.62 50,180 1,320 1.2
31/10/2011
7.99
 281,060 7.71 7.99 7.68 223,400 18,490 5.2
28/10/2011
7.71
 257,390 7.40 7.71 7.25 16,150 7,260 0.2
27/10/2011
7.40
 204,210 7.06 7.40 7.28 10,790 40,320 -0.7
26/10/2011
7.06
 376,230 7.31 7.31 6.97 63,060 0 1.4
25/10/2011
7.31
 496,110 7.68 7.68 7.31 177,610 80 4.2
24/10/2011
7.68
 644,900 8.08 8.08 7.68 223,520 80,000 3.6
21/10/2011
8.08
 74,270 7.87 8.11 7.77 56,610 50 1.5
20/10/2011
7.87
 78,920 7.87 7.87 7.80 50,160 0 1.3
19/10/2011
7.87
 49,930 7.99 8.11 7.87 22,810 21,520 0.0
18/10/2011
7.99
 19,000 8.14 8.14 7.90 1,100 0 0.0
17/10/2011
8.14
 39,140 8.18 8.18 8.08 222,835 206,855 0.4
14/10/2011
8.18
 41,480 8.18 8.33 8.14 127,810 100,000 0.7
13/10/2011
8.18
 57,270 8.27 8.27 8.05 224,030 251,600 -0.7
12/10/2011
8.27
 81,960 8.55 8.55 8.27 617,850 594,510 0.6
11/10/2011
8.55
 84,830 8.64 8.64 8.45 1,048,615 1,056,015 -0.2
10/10/2011
8.64
 43,340 8.70 8.70 8.55 28,060 3,510 0.7
07/10/2011
8.70
 37,380 8.76 8.83 8.64 30,010 24,660 0.1
06/10/2011
8.76
 28,150 8.67 8.95 8.58 66,440 54,080 0.4
05/10/2011
8.67
 88,320 8.64 8.80 8.55 61,350 22,290 1.1
04/10/2011
8.64
 141,070 8.55 8.70 8.27 73,600 39,360 1.0
03/10/2011
8.55
 112,210 8.80 8.80 8.45 58,630 5,020 1.5
30/09/2011
8.80
 120,460 8.92 8.98 8.67 59,950 33,280 0.8
29/09/2011
8.92
 35,390 9.14 9.14 8.89 112,420 107,370 0.1
28/09/2011
9.14
 117,660 9.17 9.35 8.98 479,890 496,120 -0.5
27/09/2011
9.17
 113,380 9.20 9.20 9.01 704,820 533,930 5.1
26/09/2011
9.20
 106,100 9.32 9.32 9.10 362,920 326,660 1.1
23/09/2011
9.32
 158,990 9.60 9.60 9.23 264,150 321,120 -1.7
22/09/2011
9.60
 96,250 9.48 9.60 9.38 358,240 352,390 0.2
21/09/2011
9.48
 67,900 9.48 9.48 9.29 410,750 350,000 1.9
20/09/2011
9.48
 151,240 9.51 9.51 9.35 117,260 29,690 2.7
19/09/2011
9.51
 113,590 9.29 9.57 9.26 58,110 30,900 0.8
16/09/2011
9.29
 425,330 9.60 9.72 9.29 321,460 307,540 0.4
15/09/2011
9.60
 420,310 9.82 9.82 9.45 254,460 192,530 1.9
14/09/2011
9.82
 552,750 10.16 10.22 9.82 353,300 246,400 3.4
13/09/2011
10.16
 396,110 9.69 10.16 9.66 100,880 175,760 -2.4
12/09/2011
9.69
 188,280 9.72 9.76 9.60 146,220 26,590 3.7
09/09/2011
9.72
 177,420 9.60 9.79 9.57 72,910 12,930 1.9
08/09/2011
9.60
 297,130 9.54 9.97 9.57 64,530 9,990 1.7
07/09/2011
9.54
 131,180 9.23 9.60 9.29 56,340 1,550 1.7
06/09/2011
9.23
 114,960 9.23 9.23 8.92 97,490 1,060 2.9
05/09/2011
9.23
 257,950 9.54 9.60 9.20 218,260 64,400 4.7
01/09/2011
9.54
 95,960 9.35 9.54 9.29 25,400 0 0.8
31/08/2011
9.35
 236,300 9.17 9.54 9.04 153,620 131,210 0.7
30/08/2011
9.17
 138,710 9.14 9.57 9.14 7,240 1,750 0.2
29/08/2011
9.14
 144,200 8.70 9.14 8.70 42,680 22,680 0.6
26/08/2011
8.70
 102,550 8.80 8.86 8.67 23,790 25,960 -0.1
25/08/2011
8.80
 126,280 8.61 8.80 8.52 22,130 16,560 0.2
24/08/2011
8.61
 174,840 8.76 8.98 8.55 110,540 72,390 1.1
23/08/2011
8.76
 213,520 8.45 8.86 8.24 200,550 213,020 -0.4
22/08/2011
8.45
 187,010 8.05 8.45 8.30 57,900 141,780 -2.3
19/08/2011
8.05
 164,440 7.93 8.05 7.77 103,410 75,390 0.7
18/08/2011
7.93
 124,010 7.93 8.24 7.93 85,220 76,930 0.2
17/08/2011
7.93
 117,050 7.56 7.93 7.56 65,460 81,960 -0.4
16/08/2011
7.56
 26,450 7.49 7.71 7.49 17,630 14,000 0.1
15/08/2011
7.49
 14,920 7.59 7.62 7.46 10,400 160 0.2
12/08/2011
7.59
 167,700 7.59 7.59 7.56 42,000 98,000 -1.4
11/08/2011
7.59
 100,110 7.62 7.62 7.34 22,100 20,040 0.1
10/08/2011
7.62
 115,410 7.62 7.87 7.56 17,990 81,920 -1.6
09/08/2011
7.62
 153,100 7.96 7.96 7.59 23,400 53,990 -0.7
08/08/2011
7.96
 100,110 8.11 8.11 7.96 20,500 66,240 -1.2
05/08/2011
8.11
 131,770 8.33 8.33 8.02 1,500 0 0.0
04/08/2011
8.33
 184,070 8.05 8.45 8.05 26,400 125,780 -2.7
03/08/2011
8.05
 181,690 8.42 8.42 8.02 23,980 125,170 -2.6
02/08/2011
8.42
 143,590 8.52 8.52 8.30 14,310 46,930 -0.9
01/08/2011
8.52
 65,610 8.89 8.89 8.49 1,680 33,920 -0.9
29/07/2011
8.89
 98,060 8.80 8.89 8.64 65,440 26,960 1.1
28/07/2011
8.80
 85,600 8.83 8.98 8.80 69,090 60,000 0.3
27/07/2011
8.83
 138,580 8.61 8.83 8.49 20,000 3,480 0.5
26/07/2011
8.61
 77,730 8.61 8.61 8.42 20 4,530 -0.1
25/07/2011
8.61
 86,530 8.70 8.70 8.61 22,030 12,580 0.3
22/07/2011
8.70
 57,160 8.67 8.92 8.67 41,150 18,440 0.6
21/07/2011
8.67
 114,890 8.95 8.95 8.67 1,660 10,000 -0.2
20/07/2011
8.95
 172,430 8.55 8.95 8.52 31,440 0 0.9
19/07/2011
8.55
 88,120 8.67 8.67 8.49 10,170 0 0.3
18/07/2011
8.67
 6,424 8.67 8.67 8.52 30,500 390 0.8
15/07/2011
8.67
 59,310 8.73 8.80 8.67 15,450 36,720 -0.6
14/07/2011
8.73
 73,060 8.58 8.83 8.55 3,000 40,880 -1.1
13/07/2011
8.58
 139,450 8.80 8.98 8.58 2,620 117,770 -3.2
12/07/2011
8.80
 148,270 9.23 9.23 8.80 21,120 56,050 -1.0
11/07/2011
9.23
 71,340 9.26 9.29 8.92 23,100 20,000 0.1
08/07/2011
9.26
 46,220 9.48 9.54 9.26 15,190 19,940 -0.1

Chính sách bảo mật | Điều khoản sử dụng |