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)
04/04/2011
15.21
 82,760 15.48 15.48 15.17 141,760 101,250 2.0
01/04/2011
15.48
 58,830 15.48 15.64 15.42 50,290 200 2.5
31/03/2011
15.48
 90,480 15.64 15.79 15.48 62,640 1,350 3.1
30/03/2011
15.64
 135,350 15.64 15.95 15.39 93,370 930 4.7
29/03/2011
15.64
 596,590 15.39 16.10 15.39 261,140 65,810 9.9
28/03/2011
15.39
 69,520 15.33 15.42 15.21 47,340 12,860 1.7
25/03/2011
15.33
 63,020 15.36 15.39 15.24 51,480 0 2.5
24/03/2011
15.36
 193,220 15.48 15.48 15.30 247,060 169,700 3.8
23/03/2011
15.48
 81,530 15.17 15.48 15.05 60,850 9,100 2.6
22/03/2011
15.17
 123,300 15.42 15.42 15.17 37,030 55,220 -0.9
21/03/2011
15.42
 197,210 15.48 15.79 15.24 5,400 61,280 -2.8
18/03/2011
15.48
 352,600 15.24 15.79 15.08 66,800 241,750 -8.7
17/03/2011
15.24
 127,990 15.30 15.48 15.21 41,070 50,400 -0.5
16/03/2011
15.30
 238,470 15.27 15.48 15.17 91,050 94,590 -0.2
15/03/2011
15.27
 232,450 15.30 15.79 15.02 82,020 111,910 -1.4
14/03/2011
15.30
 160,030 16.10 16.41 15.30 56,760 11,400 2.3
11/03/2011
16.10
 191,570 15.42 16.10 15.95 27,020 46,560 -1.0
10/03/2011
15.42
 243,730 14.71 15.42 14.80 11,940 76,700 -3.2
09/03/2011
14.71
 175,780 15.42 15.42 14.71 76,400 0 3.7
08/03/2011
15.42
 120,290 15.45 15.48 15.17 51,740 0 2.6
07/03/2011
15.45
 183,080 15.05 15.45 15.02 19,930 82,150 -3.0
04/03/2011
15.05
 222,640 15.11 15.45 14.96 61,850 136,750 -3.6
03/03/2011
15.11
 171,220 15.30 15.33 14.86 55,930 1,000 2.7
02/03/2011
15.30
 469,720 16.10 16.10 15.30 108,650 2,500 5.3
01/03/2011
16.10
 84,450 15.79 16.10 15.64 8,700 8,790 -0.0
28/02/2011
15.79
 179,630 16.41 16.88 15.79 43,880 38,060 0.3
25/02/2011
16.41
 242,290 16.26 16.72 15.79 34,180 18,370 0.8
24/02/2011
16.26
 256,560 16.72 16.72 15.95 71,690 45,890 1.3
23/02/2011: Cổ tức tiền mặt tỉ lệ: 5%
Cổ tức tiền mặt tỉ lệ: 5%
23/02/2011
16.72
 272,700 17.19 17.65 16.72 70,130 76,180 -0.3
22/02/2011
17.19
 361,610 17.95 17.95 17.19 67,210 50,660 1.0
21/02/2011
17.95
 379,300 18.86 18.86 17.95 78,310 1,000 4.6
18/02/2011
18.86
 199,110 19.47 19.47 18.71 14,760 1,480 0.8
17/02/2011
19.47
 272,840 19.93 19.93 19.16 33,090 17,000 1.0
16/02/2011
19.93
 169,150 20.23 20.38 19.93 60,740 6,610 3.6
15/02/2011
20.23
 288,950 20.23 20.23 19.93 17,410 3,000 1.0
14/02/2011
20.23
 183,090 20.38 20.53 20.23 70,150 13,000 3.8
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

Chính sách bảo mật | Điều khoản sử dụng |