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)
11/02/2011
20.38
 221,120 20.53 20.69 20.23 9,330 76,000 -4.5
10/02/2011
20.53
 235,040 20.53 20.69 20.38 7,860 106,310 -6.6
09/02/2011
20.53
 453,610 20.69 21.14 20.38 104,060 26,910 5.3
08/02/2011
20.69
 200,390 20.38 20.84 20.38 60,730 38,050 1.5
28/01/2011
20.38
 378,340 19.93 20.53 19.93 78,390 6,760 4.8
27/01/2011
19.93
 342,030 19.62 19.93 19.47 82,890 0 5.4
26/01/2011
19.62
 106,960 19.47 19.77 19.47 19,490 6,980 0.8
25/01/2011
19.47
 300,660 19.47 20.23 19.16 28,030 68,780 -2.6
24/01/2011
19.47
 446,230 19.47 20.38 19.32 22,380 64,170 -2.7
21/01/2011
19.47
 668,050 18.56 19.47 18.56 54,340 6,700 3.0
20/01/2011
18.56
 120,160 18.71 18.86 18.40 31,550 8,500 1.4
19/01/2011
18.71
 218,380 18.40 18.71 18.40 362,250 24,000 20.2
18/01/2011
18.40
 169,160 18.86 19.01 18.40 58,990 2,970 3.4
17/01/2011
18.86
 137,840 18.71 19.16 18.71 15,800 200,000 -11.9
14/01/2011
18.71
 99,310 18.56 18.71 18.56 280,700 600 16.5
13/01/2011
18.56
 65,610 18.10 18.56 18.10 27,610 0 1.7
12/01/2011
18.10
 37,590 18.10 18.56 17.95 19,030 208,620 -11.7
11/01/2011
18.10
 112,330 18.56 18.56 18.10 43,900 0 2.6
10/01/2011
18.56
 96,850 18.40 18.71 18.25 45,110 940 2.7
07/01/2011
18.40
 61,620 18.56 18.86 18.40 9,100 0 0.6
06/01/2011
18.56
 41,040 18.71 18.71 18.25 26,660 0 1.6
05/01/2011
18.71
 138,760 18.86 18.86 18.56 41,520 7,340 2.1
04/01/2011
18.86
 60,420 18.71 18.86 18.56 28,790 9,250 1.2
31/12/2010
18.71
 152,980 18.56 18.71 18.40 58,190 1,380 3.5
30/12/2010
18.56
 159,260 18.56 18.71 18.25 138,400 11,000 7.7
29/12/2010
18.56
 100,470 18.56 19.01 18.40 83,350 10,000 4.5
28/12/2010
18.56
 101,690 18.40 18.86 18.25 40,130 6,890 2.0
27/12/2010
18.40
 90,640 18.25 18.56 18.25 55,200 2,200 3.2
24/12/2010
18.25
 160,500 18.56 18.71 18.10 83,840 45,890 2.3
23/12/2010
18.56
 210,520 18.86 18.86 18.25 110,250 0 6.7
22/12/2010
18.86
 320,120 18.86 19.16 18.71 134,550 117,340 1.1
21/12/2010
18.86
 377,370 18.86 19.16 18.25 226,280 37,300 11.6
20/12/2010
18.86
 203,300 19.16 19.47 18.86 42,360 540 2.6
17/12/2010
19.16
 315,080 18.25 19.16 18.25 160,720 30,420 8.1
16/12/2010
18.25
 264,060 19.01 19.01 18.10 142,020 13,370 7.8
15/12/2010
19.01
 400,710 18.71 19.32 18.71 196,990 50,000 9.2
14/12/2010
18.71
 737,410 19.32 19.77 18.40 354,140 2,000 21.8
13/12/2010
19.32
 363,420 18.40 19.32 19.32 71,350 79,690 -0.5
10/12/2010
18.40
 502,640 17.64 18.40 17.80 125,110 53,700 4.3
09/12/2010
17.64
 329,410 16.88 17.64 16.27 112,060 15,000 5.6
08/12/2010
16.88
 761,820 17.64 17.64 16.88 321,560 26,000 16.7
07/12/2010
17.64
 443,290 18.56 18.71 17.64 30,410 99,610 -4.2
06/12/2010
18.56
 878,860 17.95 18.71 18.10 132,580 159,710 -1.6
03/12/2010
17.95
 208,470 17.19 17.95 17.95 18,760 180,530 -9.5
02/12/2010
17.19
 332,750 16.43 17.19 16.27 39,190 10,810 1.5
01/12/2010
16.43
 235,170 16.27 16.58 15.97 45,060 29,690 0.8
30/11/2010
16.27
 324,170 15.82 16.58 16.12 44,890 11,900 1.8
29/11/2010
15.82
 134,740 15.15 15.82 14.97 65,000 30,670 1.8
26/11/2010
15.15
 115,640 15.18 15.36 15.06 11,850 17,500 -0.3
25/11/2010
15.18
 177,460 14.75 15.18 14.75 25,040 21,300 0.2
24/11/2010
14.75
 180,760 15.00 15.06 14.60 56,180 15,000 2.0
23/11/2010
15.00
 145,720 14.54 15.00 14.54 84,760 21,100 3.1
22/11/2010
14.54
 96,220 14.60 14.60 14.15 52,070 140 2.5
19/11/2010
14.60
 205,610 14.57 14.88 14.45 60,480 95,000 -1.7
18/11/2010
14.57
 209,150 14.24 14.81 14.45 36,200 18,000 0.9
17/11/2010
14.24
 389,580 14.51 14.78 14.24 9,170 197,300 -9.0
16/11/2010
14.51
 376,940 15.21 15.36 14.45 50,140 82,890 -1.5
15/11/2010
15.21
 243,630 15.67 15.82 15.21 42,030 55,720 -0.7
12/11/2010
15.67
 315,230 16.12 16.12 15.36 58,400 11,300 2.4
11/11/2010
16.12
 170,570 16.73 16.73 16.12 7,360 11,010 -0.2
10/11/2010
16.73
 179,200 16.73 16.73 16.58 38,150 30,500 0.4
09/11/2010
16.73
 107,960 16.88 16.88 16.58 49,040 9,450 2.2
08/11/2010
16.88
 191,420 17.04 17.04 16.73 61,540 11,240 2.8
05/11/2010
17.04
 276,620 16.43 17.19 16.58 31,350 11,300 1.1
04/11/2010
16.43
 280,630 16.43 16.73 16.43 27,230 2,500 1.3
03/11/2010
16.43
 227,190 16.58 16.73 16.43 104,600 14,740 4.9
02/11/2010
16.58
 216,270 17.04 17.04 16.58 55,790 56,980 -0.1
01/11/2010
17.04
 117,520 17.19 17.19 17.04 40,740 30,380 0.6
29/10/2010
17.19
 99,640 17.04 17.19 16.73 19,870 32,140 -0.7
28/10/2010
17.04
 93,030 17.19 17.19 16.73 29,170 27,820 0.1
27/10/2010
17.19
 295,490 17.80 17.95 17.19 30,140 78,000 -2.7
26/10/2010
17.80
 418,330 17.64 18.40 17.64 17,680 110,290 -5.4
25/10/2010
17.64
 329,580 17.19 17.64 16.88 17,550 151,370 -7.6
22/10/2010
17.19
 151,370 17.19 17.34 17.04 64,140 81,630 -1.0
21/10/2010
17.19
 406,900 17.34 17.49 16.88 46,770 239,890 -10.9
20/10/2010
17.34
 401,800 18.10 18.10 17.34 13,710 186,710 -9.9
19/10/2010
18.10
 533,210 18.86 18.86 17.95 34,270 25,090 0.5
18/10/2010
18.86
 153,700 18.86 19.16 18.56 12,650 125,520 -7.0
15/10/2010
18.86
 349,780 19.47 19.47 18.86 59,210 57,500 0.1
14/10/2010
19.47
 64,250 19.47 19.62 19.32 18,640 0 1.2
13/10/2010
19.47
 218,420 19.32 19.62 19.32 123,240 44,000 5.1
12/10/2010
19.32
 76,600 19.62 19.77 19.32 7,910 20,000 -0.8
11/10/2010
19.62
 39,060 19.62 19.77 19.62 8,530 7,480 0.1
08/10/2010
19.62
 136,410 19.62 19.77 19.62 42,600 0 2.7
07/10/2010
19.62
 149,340 20.08 20.38 19.62 56,380 1,260 3.6
06/10/2010
20.08
 201,600 19.77 20.23 19.77 108,090 33,120 4.9
05/10/2010
19.77
 194,320 19.32 19.77 19.16 69,380 32,470 2.4
04/10/2010
19.32
 196,500 20.08 20.38 19.32 105,540 6,540 6.4
01/10/2010
20.08
 118,460 20.08 20.23 20.08 64,370 30,560 2.2
30/09/2010
20.08
 159,820 19.93 20.08 19.77 63,770 16,480 3.1
29/09/2010
19.93
 98,320 20.08 20.38 19.93 18,460 3,140 1.0
28/09/2010
20.08
 221,100 19.93 20.53 20.08 26,360 31,100 -0.3
27/09/2010
19.93
 173,030 20.08 20.08 19.77 1,110 0 0.1
24/09/2010
20.08
 81,820 19.77 20.08 19.77 2,240 0 0.1
23/09/2010
19.77
 179,670 20.08 20.08 19.47 25,150 29,660 -0.3
22/09/2010
20.08
 92,790 20.08 20.69 19.77 18,100 3,000 1.0
21/09/2010
20.08
 187,390 20.84 20.84 20.08 3,590 100,940 -6.4
20/09/2010
20.84
 321,580 20.38 20.99 20.69 38,960 1,000 2.6
17/09/2010
20.38
 214,600 19.47 20.38 19.62 40,890 1,400 2.6
16/09/2010
19.47
 157,400 19.62 19.77 19.47 20,110 94,800 -4.8

Chính sách bảo mật | Điều khoản sử dụng |