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)
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
15/06/2010
24.18
 221,600 24.34 24.49 24.18 198,430 214,120 -1.3
14/06/2010
24.34
 278,710 24.34 24.49 24.34 44,190 23,030 1.7
11/06/2010
24.34
 292,640 24.34 24.64 24.34 148,988 118,388 2.5
10/06/2010
24.34
 211,300 24.18 24.49 24.03 10 8,220 -0.7
09/06/2010
24.18
 206,290 24.34 24.64 24.18 7,380 81,930 -5.9
08/06/2010
24.34
 401,130 24.18 24.34 24.03 153,270 132,330 1.7
07/06/2010
24.18
 419,720 24.79 24.79 24.03 164,310 74,260 7.2
04/06/2010
24.79
 415,350 24.79 24.94 24.64 242,530 26,310 17.6
03/06/2010
24.79
 407,020 24.79 25.10 24.79 174,000 200 14.2
02/06/2010
24.79
 376,760 24.64 24.79 24.18 222,390 39,510 14.7
01/06/2010
24.64
 295,520 24.64 24.79 24.49 137,800 3,100 10.9
31/05/2010
24.64
 374,460 24.94 24.94 24.18 247,430 25,360 18.0
28/05/2010
24.94
 648,350 24.34 24.94 24.34 289,260 450 23.5
27/05/2010
24.34
 246,360 24.18 24.34 23.88 94,200 8,530 6.8
26/05/2010
24.18
 332,040 23.73 24.34 23.88 58,950 14,000 3.6
25/05/2010
23.73
 493,760 23.73 24.03 23.42 205,320 1,760 15.9
24/05/2010
23.73
 335,080 23.42 23.88 23.42 650 6,330 -0.4
21/05/2010
23.42
 1,169,300 24.64 24.64 23.42 105,240 34,980 5.4
20/05/2010
24.64
 735,360 24.18 24.64 23.88 100,220 34,500 5.2
19/05/2010
24.18
 915,940 24.64 24.64 23.88 163,560 48,490 9.2
18/05/2010
24.64
 549,640 24.34 24.64 24.18 141,050 4,220 11.0
17/05/2010
24.34
 470,600 24.79 24.94 23.88 191,800 40,350 12.1
14/05/2010
24.79
 406,380 24.64 25.10 24.64 76,860 3,800 6.0
13/05/2010
24.64
 943,550 23.88 24.94 23.88 74,830 9,030 5.3
12/05/2010
23.88
 835,440 24.94 24.94 23.88 90,350 21,780 5.5
11/05/2010
24.94
 580,620 25.10 25.40 24.94 134,660 10,700 10.2
10/05/2010
25.10
 928,150 25.55 25.55 24.64 115,800 11,840 8.6
07/05/2010
25.55
 1,450,820 26.47 26.47 25.25 85,690 178,180 -7.9
06/05/2010
26.47
 1,277,720 26.47 26.47 25.86 279,780 10,150 23.2
05/05/2010
26.47
 791,300 27.07 27.07 26.31 74,670 9,710 5.7
04/05/2010
27.07
 1,141,690 26.77 27.07 26.47 535,400 11,000 46.3
29/04/2010
26.77
 2,061,790 26.16 27.38 26.31 510,320 15,810 0
28/04/2010
26.16
 2,124,290 24.94 26.16 25.10 294,460 12,050 23.8
27/04/2010
24.94
 1,395,550 24.79 25.10 24.49 121,690 1,680 9.8
26/04/2010
24.79
 969,690 24.49 25.10 24.49 559,590 23,720 43.6
22/04/2010
24.49
 1,975,400 23.42 24.49 23.88 70,720 15,330 4.5
21/04/2010
23.42
 606,240 23.42 23.73 23.42 129,060 47,460 6.3
20/04/2010
23.42
 426,300 23.58 23.73 23.42 45,960 13,470 2.5
19/04/2010
23.58
 627,090 23.88 23.88 23.58 76,740 11,650 5.1
16/04/2010
23.88
 328,630 24.03 24.18 23.88 31,520 12,050 1.5
15/04/2010
24.03
 289,720 24.03 24.34 24.03 60,340 9,800 4.0
14/04/2010
24.03
 622,800 24.03 24.34 23.88 11,850 35,000 -1.8
13/04/2010
24.03
 1,895,660 23.73 24.79 23.88 1,180 120,670 -9.5
12/04/2010
23.73
 516,510 23.73 24.18 23.73 33,830 5,810 2.2
09/04/2010
23.73
 410,900 23.88 24.03 23.73 14,470 23,290 -0.7
08/04/2010
23.88
 531,190 23.88 24.18 23.88 20,860 87,320 -5.2
07/04/2010
23.88
 748,120 23.73 24.18 23.58 8,120 41,920 -2.7
06/04/2010
23.73
 1,756,500 23.27 24.34 23.27 51,940 99,100 -3.6
05/04/2010
23.27
 308,010 23.27 23.42 23.12 55,430 7,000 3.7
02/04/2010
23.27
 461,500 23.42 23.58 23.12 56,910 0 4.4
01/04/2010
23.42
 522,220 22.66 23.42 22.66 46,710 30,020 1.3
31/03/2010
22.66
 737,830 22.66 22.97 22.51 69,310 26,810 3.2
30/03/2010
22.66
 715,040 22.97 23.12 22.66 128,210 174,690 -3.5
29/03/2010
22.97
 241,830 22.97 23.12 22.66 22,680 12,420 0.8
26/03/2010
22.97
 548,490 22.82 23.12 22.66 33,500 13,720 1.5
25/03/2010
22.82
 890,680 23.58 23.58 22.66 11,630 207,730 -14.8
24/03/2010
23.58
 391,850 23.27 23.73 23.42 6,780 50,990 -3.4
23/03/2010
23.27
 400,710 23.73 23.73 23.27 133,578 115,148 1.4
22/03/2010
23.73
 295,130 24.34 24.34 23.73 1,400 51,050 -3.9
19/03/2010
24.34
 814,510 24.03 24.34 23.88 402,250 27,640 29.8
18/03/2010
24.03
 495,320 23.58 24.03 23.42 89,570 2,420 6.8
17/03/2010
23.58
 798,600 23.88 24.18 23.42 130,510 5,160 9.8
16/03/2010: Cổ tức tiền mặt tỉ lệ: 5%
16/03/2010
23.88
 838,800 24.64 24.79 23.88 90,720 1,330 7.1
15/03/2010
24.64
 705,260 24.64 25.09 24.64 5,670 100 0.5
12/03/2010
24.64
 825,870 24.49 24.79 24.34 80,140 2,850 6.3
11/03/2010
24.49
 1,566,450 24.04 25.09 24.04 52,710 1,560 4.1
10/03/2010
24.04
 1,000,970 24.19 24.49 23.88 54,980 19,350 2.8
09/03/2010
24.19
 776,480 24.34 24.34 23.88 116,250 11,570 8.4
08/03/2010
24.34
 709,060 23.73 24.64 23.73 6,420 0 0.5
05/03/2010
23.73
 534,880 23.58 23.88 23.43 13,390 28,030 -1.1
04/03/2010
23.58
 1,570,800 22.98 24.04 23.43 8,950 2,240 0.5
03/03/2010
22.98
 521,600 22.68 22.98 22.52 22,230 24,930 -0.2
02/03/2010
22.68
 206,840 22.68 22.83 22.52 2,000 22,620 -1.5

Chính sách bảo mật | Điều khoản sử dụng |