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)
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
15/09/2010
19.62
 202,380 19.93 20.08 19.32 78,320 630 5.0
14/09/2010
19.93
 144,100 19.32 20.08 19.32 14,960 19,320 -0.3
13/09/2010
19.32
 442,690 19.93 19.93 19.01 94,900 14,020 5.1
10/09/2010
19.93
 375,280 20.84 20.84 19.93 17,740 111,600 -6.2
09/09/2010
20.84
 346,580 20.69 21.14 20.53 55,740 26,490 2.0
08/09/2010
20.69
 414,480 20.99 20.99 20.38 142,780 155,490 -0.8
07/09/2010
20.99
 301,860 20.08 20.99 20.08 23,550 33,010 -0.7
06/09/2010
20.08
 192,720 19.16 20.08 19.93 12,330 106,850 -6.2
01/09/2010
19.16
 1,080,770 18.25 19.16 18.86 368,850 672,830 -19.2
31/08/2010
18.25
 333,520 17.49 18.25 17.80 179,610 33,550 8.7
30/08/2010
17.49
 106,170 16.73 17.49 17.34 0 9,580 -0.6
27/08/2010
16.73
 264,800 17.19 17.19 16.43 57,450 71,000 -0.7
26/08/2010
17.19
 377,910 17.34 17.64 16.88 67,900 191,590 -7.0
25/08/2010
17.34
 581,700 18.25 18.25 17.34 370,570 239,540 7.5
24/08/2010
18.25
 213,670 19.16 19.16 18.25 25,720 35,000 -0.6
23/08/2010
19.16
 123,000 19.93 19.93 19.16 61,200 59,970 0.1
20/08/2010
19.93
 345,440 19.62 19.93 18.86 100,870 211,400 -6.9
19/08/2010
19.62
 84,830 20.08 20.08 19.62 27,750 12,630 1.0
18/08/2010
20.08
 189,210 20.69 20.69 19.77 93,610 68,000 1.7
17/08/2010
20.69
 187,670 20.69 20.99 20.38 83,560 28,090 3.8
16/08/2010
20.69
 161,150 19.77 20.69 19.77 31,700 1,980 2.0
13/08/2010
19.77
 362,690 19.93 19.93 19.32 112,750 197,290 -5.5
12/08/2010
19.93
 181,650 20.84 20.84 19.93 52,220 81,480 -1.9
11/08/2010
20.84
 205,390 20.84 21.14 20.69 103,730 87,000 1.1
10/08/2010
20.84
 578,710 21.90 21.90 20.84 104,630 189,790 -5.8
09/08/2010
21.90
 268,170 22.36 22.36 21.90 40,980 40,430 0.1
06/08/2010
22.36
 88,690 22.36 22.51 22.21 16,330 12,360 0.3
05/08/2010
22.36
 104,380 22.21 22.66 22.21 28,500 4,110 1.8
04/08/2010
22.21
 224,480 22.36 22.36 22.05 31,320 41,000 -0.7
03/08/2010
22.36
 163,740 22.36 22.66 22.36 50,400 28,550 1.6
02/08/2010
22.36
 73,030 22.51 22.66 22.36 22,000 1,780 1.5
30/07/2010
22.51
 127,390 22.51 22.66 22.51 50,560 42,820 0.6
29/07/2010
22.51
 148,120 22.66 22.82 22.51 37,030 44,150 -0.5
28/07/2010
22.66
 197,330 22.66 22.82 22.51 63,600 80,380 -1.3
27/07/2010
22.66
 252,820 22.82 23.27 22.66 20,800 150,110 -9.6
26/07/2010
22.82
 56,670 22.97 23.12 22.82 4,200 6,440 -0.2
23/07/2010
22.97
 180,590 23.12 23.27 22.82 41,550 4,980 2.8

Chính sách bảo mật | Điều khoản sử dụng |