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)
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
07/07/2011
9.48
 64,000 9.35 9.48 9.32 5,030 47,940 -1.3
06/07/2011
9.35
 129,730 9.54 9.60 9.29 550 38,000 -1.1
05/07/2011
9.54
 184,690 9.14 9.57 9.48 100 75,000 -2.3
04/07/2011
9.14
 130,410 9.29 9.29 9.07 500 1,630 -0.0
01/07/2011
9.29
 151,900 9.76 9.76 9.29 2,450 8,570 -0.2
30/06/2011
9.76
 91,440 9.76 9.76 9.63 0 57,510 -1.8
29/06/2011
9.76
 144,010 9.97 9.97 9.60 11,950 71,740 -1.9
28/06/2011
9.97
 80,080 10.34 10.34 9.94 4,060 18,540 -0.5
27/06/2011
10.34
 89,810 10.53 10.62 10.34 2,900 76,370 -2.5
24/06/2011
10.53
 85,510 10.50 10.75 10.31 1,100 19,110 -0.6
23/06/2011
10.50
 35,580 10.62 10.84 10.37 0 19,290 -0.7
22/06/2011
10.62
 101,780 10.90 11.24 10.62 3,300 16,360 -0.4
21/06/2011
10.90
 385,470 10.41 10.90 10.56 107,010 121,450 -0.5
20/06/2011
10.41
 373,810 9.91 10.41 10.22 0 78,710 -2.6
17/06/2011
9.91
 174,320 10.41 10.41 9.91 104,900 121,710 -0.5
16/06/2011
10.41
 99,490 9.91 10.41 9.79 48,260 22,750 0.8
15/06/2011
9.91
 137,330 10.41 10.41 9.91 53,110 28,700 0.8
14/06/2011
10.41
 199,040 10.62 11.06 10.28 69,900 26,730 1.5
13/06/2011
10.62
 109,160 10.72 10.72 10.44 37,800 31,340 0.2
10/06/2011
10.72
 188,260 10.65 11.09 10.62 66,370 60,640 0.2
09/06/2011
10.65
 121,640 10.81 10.81 10.44 80,500 30,830 1.7
08/06/2011
10.81
 238,440 10.99 11.12 10.72 189,780 36,410 5.4
07/06/2011
10.99
 252,110 10.50 10.99 10.62 87,670 57,660 1.0
06/06/2011
10.50
 92,560 10.65 10.65 10.16 61,630 13,250 1.6
03/06/2011
10.65
 418,230 10.78 11.27 10.53 262,110 28,380 8.2
02/06/2011
10.78
 198,500 10.28 10.78 10.68 93,840 7,000 3.0
01/06/2011
10.28
 208,800 9.82 10.28 9.82 8,310 13,200 -0.2
31/05/2011
9.82
 245,600 9.35 9.82 9.14 125,990 5,000 3.8
30/05/2011
9.35
 485,610 9.35 9.82 9.32 222,690 1,020 6.9
27/05/2011
9.35
 507,350 8.92 9.35 8.98 201,870 360,500 -4.7
26/05/2011
8.92
 230,380 8.52 8.92 8.11 93,140 61,420 0.8
25/05/2011
8.52
 235,690 8.95 8.95 8.52 126,850 36,110 2.5
24/05/2011
8.95
 349,030 9.41 9.41 8.95 148,740 35,610 3.3
23/05/2011
9.41
 531,940 9.91 10.06 9.41 115,750 248,530 -4.0
20/05/2011
9.91
 251,050 10.13 10.53 9.85 59,500 27,390 1.0
19/05/2011
10.13
 248,670 9.94 10.44 9.82 168,770 162,860 0.2
18/05/2011
9.94
 621,380 10.41 10.41 9.91 104,630 508,490 -13.0
17/05/2011
10.41
 477,180 10.93 10.93 10.41 120,240 74,080 1.6
16/05/2011
10.93
 161,710 11.49 11.49 10.93 45,880 66,030 -0.7
13/05/2011
11.49
 498,640 12.08 12.08 11.49 97,510 313,100 -8.1
12/05/2011
12.08
 99,860 12.54 12.54 12.08 15,860 53,280 -1.5
11/05/2011
12.54
 97,010 12.48 12.82 12.51 137,860 169,590 -1.3
10/05/2011
12.48
 139,120 12.82 12.88 12.48 65,550 88,760 -1.0
09/05/2011
12.82
 139,630 13.01 13.01 12.76 175,130 189,970 -0.6
06/05/2011
13.01
 51,000 13.07 13.16 13.01 22,140 0 0.9
05/05/2011
13.07
 79,760 13.22 13.29 13.01 54,310 30,960 1.0
04/05/2011
13.22
 67,850 13.35 13.35 13.07 48,430 19,770 1.2
29/04/2011
13.35
 143,650 13.25 13.35 13.25 59,270 109,460 -2.2
28/04/2011
13.25
 30,130 13.32 13.32 13.22 22,340 1,840 0.9
27/04/2011
13.32
 133,190 13.53 13.53 13.04 202,850 181,670 0.9
26/04/2011
13.53
 192,580 14.21 14.21 13.53 53,420 105,370 -2.3
25/04/2011
14.21
 121,790 13.94 14.34 13.94 9,910 81,340 -3.3
22/04/2011
13.94
 101,050 14.43 14.43 13.94 38,410 20,730 0.8
21/04/2011
14.43
 111,450 14.74 14.74 14.43 54,090 13,430 1.9
20/04/2011
14.74
 142,890 14.74 14.96 14.74 37,530 89,350 -2.5
19/04/2011
14.74
 91,720 14.99 14.99 14.74 49,190 39,040 0.5
18/04/2011
14.99
 7,815 15.14 15.30 14.86 63,370 2,440 3.0
15/04/2011
15.14
 100,990 15.14 15.17 15.08 76,200 30,300 2.2
14/04/2011
15.14
 88,740 15.11 15.24 15.11 9,920 7,870 0.1
13/04/2011
15.11
 43,620 15.14 15.17 15.11 9,000 860 0.4
08/04/2011
15.14
 144,530 15.11 15.21 15.05 79,310 37,980 2.0
07/04/2011
15.11
 211,190 15.24 15.30 15.08 42,520 22,940 1.0
06/04/2011
15.24
 309,590 15.14 15.64 15.11 138,240 364,050 -11.1
05/04/2011
15.14
 77,270 15.21 15.24 15.11 37,640 7,430 1.5

Chính sách bảo mật | Điều khoản sử dụng |