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)
04/11/2010
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
22/07/2010
23.12
 293,730 23.42 23.42 22.97 51,900 18,580 2.5
21/07/2010
23.42
 80,060 23.58 23.58 23.42 21,780 5,730 1.2
20/07/2010
23.58
 162,410 23.73 23.73 23.58 57,920 23,250 2.7
19/07/2010
23.73
 101,670 23.73 23.73 23.58 40,120 2,210 3.0
16/07/2010
23.73
 191,660 23.88 24.03 23.73 42,150 2,500 3.1
15/07/2010
23.88
 89,140 24.03 24.18 23.88 20,000 3,350 1.3
14/07/2010
24.03
 84,180 24.34 24.34 23.88 38,270 700 3.0
13/07/2010
24.34
 167,690 23.88 24.34 23.88 42,700 3,030 3.1
12/07/2010
23.88
 87,740 23.73 23.88 23.58 28,120 29,820 -0.1
09/07/2010
23.73
 111,980 23.58 23.88 23.58 44,950 9,320 2.8
08/07/2010
23.58
 135,950 23.42 23.88 23.58 75,820 26,860 3.8
07/07/2010
23.42
 105,980 23.58 23.73 23.42 46,960 4,920 3.2
06/07/2010
23.58
 136,180 23.88 23.88 23.58 42,700 1,380 3.2
05/07/2010
23.88
 151,990 23.73 23.88 23.73 68,290 1,540 5.2
02/07/2010
23.73
 121,370 23.58 23.73 23.58 78,200 23,420 4.3
01/07/2010
23.58
 173,110 23.58 23.73 23.42 52,570 15,230 2.9
30/06/2010
23.58
 138,600 23.88 23.88 23.42 31,780 2,460 2.3
29/06/2010
23.88
 128,680 23.73 24.03 23.73 48,570 0 3.8
28/06/2010
23.73
 197,440 23.88 24.03 23.73 19,430 73,710 -4.2
25/06/2010
23.88
 332,690 24.18 24.18 23.88 49,480 64,400 -1.2
24/06/2010
24.18
 117,300 24.18 24.34 24.03 41,830 12,290 2.3
23/06/2010
24.18
 172,470 24.34 24.34 24.18 88,660 6,300 6.6
22/06/2010
24.34
 236,720 24.34 24.34 24.18 69,430 38,920 2.5
21/06/2010
24.34
 211,940 24.34 24.49 24.18 30,430 25,990 0.4
18/06/2010
24.34
 416,870 24.34 24.49 24.03 96,990 0 7.7
17/06/2010
24.34
 145,890 24.34 24.34 24.18 192,757 170,917 1.7
16/06/2010
24.34
 183,480 24.18 24.49 24.34 20,400 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |