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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |