Tổng Công ty Sông Đà - CTCP (sjg)

20.80
-0.60
(-2.80%)
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
(2026-08-19) 		-4.40 -17.53% 22,300 0 0
19.80
25.10
20.80
2 tháng
(2026-07-20) 		-1 -4.61% 27,800 0 0
18.60
25.10
20.80
3 tháng
(2026-06-22) 		-8.50 -29.11% 34,700 0 0
18.60
30
20.80
6 tháng
(2026-03-23) 		0.10 0.49% 83,200 0 0
18.60
30
20.80
12 tháng
(2025-09-23) 		1.94 10.35% 299,300 0 0
17
30
20.80
24 tháng
(2024-09-30) 		6.26 43.31% 1,589,163 0 0
10.89
30
20.80
36 tháng
(2023-10-04) 		9.46 84.16% 2,158,227 0 0
9.57
30
20.80
60 tháng
(2021-10-14) 		8.11 64.40% 7,286,405 0 0
7.96
30.79
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
20.84
 1,100 19.80 21.32 19.80 0 0 0
24/07/2025
18.95
 2,800 18.38 19.89 18.09 0 0 0
23/07/2025
18.76
 4,500 17.81 18.76 17.81 0 0 0
22/07/2025
17.62
 9,100 17.81 17.81 17.62 0 0 0
21/07/2025
17.53
 1,800 17.91 17.91 17.53 0 0 0
18/07/2025
17.43
 4,200 17.43 17.53 17.34 0 0 0
17/07/2025
17.05
 4,000 17.24 17.24 16.77 0 0 0
16/07/2025
17.05
 200 17.81 17.81 17.05 0 0 0
15/07/2025
16.58
 1,100 16.20 16.96 16.20 0 0 0
14/07/2025
17.05
 6,300 15.82 17.24 15.82 0 0 0
11/07/2025
16.39
 900 16.29 16.39 16.29 0 0 0
10/07/2025
17.91
 100 17.91 17.91 17.91 0 0 0
09/07/2025
17.62
 300 17.72 17.72 16.58 0 0 0
08/07/2025
17.81
 700 17.72 17.81 17.72 0 0 0
07/07/2025
16.86
 0 16.86 16.86 16.86 0 0 0
04/07/2025
16.86
 100 16.86 16.86 16.86 0 0 0
03/07/2025
16.86
 100 16.86 16.86 16.86 0 0 0
02/07/2025
16.58
 1,200 16.39 16.58 16.39 0 0 0
01/07/2025
16.39
 1,100 16.39 16.39 16.39 0 0 0
30/06/2025
16.58
 0 16.58 16.58 16.58 0 0 0
27/06/2025
16.58
 4,400 16.20 16.96 16.20 0 0 0
26/06/2025
16.67
 100 16.67 16.67 16.67 0 0 0
25/06/2025
16.58
 500 16.58 16.58 16.58 0 0 0
24/06/2025
16.58
 1,300 16.58 16.58 16.58 0 0 0
23/06/2025
16.58
 0 16.58 16.58 16.58 0 0 0
20/06/2025
16.58
 2,000 16.58 16.58 16.58 0 0 0
19/06/2025
16.58
 2,000 16.58 16.58 16.58 0 0 0
18/06/2025
16.58
 4,200 16.58 16.58 16.58 0 0 0
17/06/2025
16.77
 2,900 16.77 16.77 16.77 0 0 0
16/06/2025
16.77
 200 16.77 16.77 16.77 0 0 0
13/06/2025
16.67
 1,000 16.67 16.67 16.67 0 0 0
12/06/2025
16.77
 200 16.77 16.77 16.77 0 0 0
11/06/2025
16.29
 1,000 16.39 16.39 16.29 0 0 0
10/06/2025
16.29
 100 16.29 16.29 16.29 0 0 0
09/06/2025
16.96
 100 16.96 16.96 16.96 0 0 0
06/06/2025
16.48
 2,500 16.67 16.67 16.48 0 0 0
05/06/2025
16.67
 3,100 16.67 16.67 16.67 0 0 0
04/06/2025
16.67
 2,100 16.67 16.67 16.67 0 0 0
03/06/2025
17.15
 5,600 16.67 17.34 16.58 0 0 0
02/06/2025
16.58
 4,600 16.86 16.86 16.58 0 0 0
30/05/2025
16.77
 1,700 16.67 17.34 16.67 0 0 0
29/05/2025
16.67
 800 16.67 16.67 16.67 0 0 0
28/05/2025
16.48
 7,300 16.67 16.67 16.48 0 0 0
27/05/2025
16.67
 3,100 17.05 17.05 16.67 0 0 0
26/05/2025
16.58
 1,100 17.34 18.00 16.58 0 0 0
23/05/2025
16.58
 200 16.58 16.58 16.58 0 0 0
22/05/2025
18.28
 13,100 17.81 18.28 16.77 0 0 0
21/05/2025
19.52
 0 19.52 19.52 19.52 0 0 0
20/05/2025
18.00
 26,800 17.53 19.80 16.67 0 0 0
19/05/2025
17.53
 1,000 17.53 17.53 17.53 0 0 0
16/05/2025
17.53
 2,800 17.53 17.53 17.53 0 0 0
15/05/2025
17.24
 7,800 17.81 17.81 16.11 0 0 0
14/05/2025
16.39
 300 16.39 16.39 16.39 0 0 0
13/05/2025
17.81
 200 17.81 17.81 17.81 0 0 0
12/05/2025
17.91
 700 17.91 18.19 17.91 0 0 0
09/05/2025
18.28
 2,600 15.82 18.28 15.82 0 0 0
08/05/2025
16.86
 3,000 16.11 16.86 16.11 0 0 0
07/05/2025
16.11
 2,800 16.11 16.20 16.11 0 0 0
06/05/2025
16.20
 1,000 16.20 16.20 16.11 0 0 0
05/05/2025
15.92
 800 15.92 15.92 15.63 0 0 0
02/05/2025
17.15
 100 17.15 17.15 17.15 0 0 0
01/05/2025
17.43
 0 17.43 17.43 17.43 0 0 0
30/04/2025
19.52
 100 19.52 19.52 19.52 0 0 0
29/04/2025
16.39
 100 16.39 16.39 16.39 0 0 0
28/04/2025
16.39
 0 16.39 16.39 16.39 0 0 0
25/04/2025
16.39
 0 16.39 16.39 16.39 0 0 0
24/04/2025
16.11
 2,301 16.48 16.48 16.11 0 0 0
23/04/2025
16.86
 2,200 16.01 16.96 16.01 0 0 0
22/04/2025
16.20
 10,800 16.20 16.20 16.11 0 0 0
21/04/2025
16.11
 1,000 16.20 16.20 16.11 0 0 0
18/04/2025
16.20
 10,900 16.20 16.39 16.20 0 0 0
17/04/2025
16.20
 23,632 16.29 16.29 16.20 0 0 0
16/04/2025
16.11
 300 15.92 16.11 15.92 0 0 0
15/04/2025
16.39
 5,800 17.05 17.05 16.39 0 0 0
14/04/2025
16.29
 7,841 16.48 16.48 14.68 0 0 0
11/04/2025
16.77
 5,238 17.43 17.43 16.11 0 0 0
10/04/2025
16.77
 26,102 16.67 16.77 16.58 0 0 0
09/04/2025
15.44
 5,200 14.21 15.82 14.21 0 0 0
08/04/2025
15.44
 12,800 17.24 17.24 15.44 0 0 0
07/04/2025
16.86
 100 16.86 16.86 16.86 0 0 0
04/04/2025
18.47
 9,306 18.09 18.47 17.72 0 0 0
03/04/2025
18.57
 11,700 20.56 20.56 18.57 0 0 0
02/04/2025
20.65
 10,201 18.85 20.84 18.85 0 0 0
01/04/2025
19.04
 6,101 19.89 19.89 18.76 0 0 0
31/03/2025
19.80
 16,706 19.14 19.80 18.76 0 0 0
28/03/2025
19.14
 4,100 19.89 19.89 19.14 0 0 0
27/03/2025
19.89
 2,426 19.89 19.89 19.52 0 0 0
26/03/2025
19.89
 200 20.56 20.56 19.89 0 0 0
25/03/2025
20.08
 5,100 20.27 20.56 19.89 0 0 0
24/03/2025
20.75
 2,301 20.65 20.75 20.56 0 0 0
21/03/2025
20.94
 210 21.13 21.13 20.94 0 0 0
20/03/2025
21.51
 20,137 19.99 21.51 18.95 0 0 0
19/03/2025
19.89
 3,900 20.46 20.46 19.89 0 0 0
18/03/2025
20.37
 6,900 20.46 20.46 19.99 0 0 0
17/03/2025
19.52
 100 19.52 19.52 19.52 0 0 0
14/03/2025
21.69
 800 21.79 21.79 21.13 0 0 0
13/03/2025
20.84
 28,405 22.26 22.26 19.89 0 0 0
12/03/2025
20.84
 31,200 24.44 24.44 20.84 0 0 0
11/03/2025
23.59
 1,601 23.59 23.59 23.59 0 0 0
10/03/2025
23.68
 2,725 24.54 24.54 23.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |