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

48.50
0.70
(1.46%)
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
(2026-02-11) 		-0.80 -1.65% 773,900 -1,300 -0.1
47.50
52
48.50
2 tháng
(2026-01-12) 		-9.70 -16.87% 1,676,200 15,600 1.0
47.50
57.90
48.50
3 tháng
(2025-12-15) 		-9.70 -16.87% 2,401,300 12,400 0.8
47.50
61.80
48.50
6 tháng
(2025-09-15) 		-33.50 -41.21% 6,887,200 -122,300 -8.8
47.50
81.30
48.50
12 tháng
(2025-03-18) 		8.80 22.58% 12,664,200 -123,887 -8.1
31.04
81.30
48.50
24 tháng
(2024-03-25) 		19.23 67.30% 29,292,800 -545,003 -34.7
23.40
81.30
48.50
36 tháng
(2023-03-29) 		30.48 176.04% 65,582,200 -343,521 -21.0
15.52
81.30
48.50
60 tháng
(2021-04-08) 		32.01 202.69% 106,510,000 -836,140 -58.5
15.52
81.30
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |