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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |