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)
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
01/03/2010
22.68
 168,040 22.52 22.83 22.52 21,000 150 1.6
26/02/2010
22.52
 656,680 22.52 22.83 22.37 77,580 405,060 -24.4
25/02/2010
22.52
 424,650 22.98 23.13 22.52 43,220 227,820 -13.9
24/02/2010
22.98
 284,120 22.68 22.98 22.37 48,760 95,440 -3.5
23/02/2010
22.68
 237,630 23.43 23.43 22.52 4,450 0 0.3
22/02/2010
23.43
 256,650 23.43 23.73 23.28 2,050 30,760 -2.2
12/02/2010
23.43
 305,740 23.28 23.73 23.28 21,200 400 1.6
11/02/2010
23.28
 184,580 22.98 23.28 22.98 22,100 0 1.7
10/02/2010
22.98
 124,370 22.52 23.13 22.83 500 200 0.0
09/02/2010
22.52
 392,990 22.98 22.98 22.37 44,820 63,140 -1.4
08/02/2010
22.98
 327,660 23.28 23.28 22.83 10,500 26,450 -1.2
05/02/2010
23.28
 561,380 24.04 24.04 23.13 101,000 84,150 1.3
04/02/2010
24.04
 670,090 23.58 24.19 23.28 136,000 600 10.7
03/02/2010
23.58
 442,840 23.13 23.58 23.13 183,820 8,710 13.6
02/02/2010
23.13
 363,900 23.13 23.43 22.98 120,000 22,170 7.5
01/02/2010
23.13
 260,470 22.68 23.13 22.68 101,300 3,000 7.5
29/01/2010
22.68
 401,260 22.68 22.98 22.37 60,180 12,390 3.5
28/01/2010
22.68
 342,660 23.13 23.13 22.52 34,470 12,210 1.7
27/01/2010
23.13
 881,260 23.28 23.88 22.98 200,300 48,100 11.9
26/01/2010
23.28
 546,310 22.22 23.28 22.83 75,130 21,720 4.1
25/01/2010
22.22
 341,090 21.92 22.52 21.77 2,300 640 0.1
22/01/2010
21.92
 502,310 21.77 22.07 21.16 7,730 31,800 -1.7
21/01/2010
21.77
 783,030 22.68 22.68 21.62 89,330 2,120 6.4
20/01/2010
22.68
 657,800 23.43 23.43 22.68 582,052 463,392 9.0
19/01/2010
23.43
 653,260 22.83 23.73 22.68 25,770 2,320 1.8
18/01/2010
22.83
 800,290 23.88 23.88 22.83 27,260 60,000 -2.5
15/01/2010
23.88
 473,090 24.64 24.64 23.73 51,660 55,740 -0.3
14/01/2010
24.64
 642,630 24.19 24.94 23.88 117,510 56,590 4.9

Chính sách bảo mật | Điều khoản sử dụng |