CTCP Đầu tư Phát triển Đô thị và Khu công nghiệp Sông Đà (sjs)

56.50
-0.10
(-0.18%)
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
(2026-08-17) 		9.30 19.66% 567,400 -12,370 0
47.20
58.60
56.50
2 tháng
(2026-07-16) 		8.60 17.92% 2,059,800 -20,433 0
47.10
58.60
56.50
3 tháng
(2026-06-16) 		7.60 15.51% 2,479,700 -40,740 0
47.10
58.60
56.50
6 tháng
(2026-03-18) 		7 14.11% 4,215,300 -66,079 0.0
47.10
61.70
56.50
12 tháng
(2025-09-19) 		-19.40 -25.53% 10,241,400 -142,679 -5.2
47.10
76
56.50
24 tháng
(2024-09-24) 		30.54 117.18% 20,358,000 -236,173 -10.1
23.40
81.30
56.50
36 tháng
(2023-10-02) 		32.43 134.18% 57,157,800 -239,633 -8.7
21.31
81.30
56.50
60 tháng
(2021-10-11) 		32.28 132.69% 90,676,300 -790,019 -51.8
15.52
81.30
56.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |