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) 		-1.50 -2.57% 859,600 28,300 1.6
54
61.80
54
2 tháng
(2025-11-28) 		-1.40 -2.40% 1,408,600 14,700 0.8
54
61.80
54
3 tháng
(2025-10-29) 		-6 -9.54% 1,995,900 -8,800 -0.6
54
62.90
54
6 tháng
(2025-07-31) 		-14.20 -19.97% 8,696,900 -104,600 -7.1
54
81.30
54
12 tháng
(2025-02-03) 		23.89 72.36% 12,182,500 -102,953 -6.3
31.04
81.30
54
24 tháng
(2024-02-07) 		30.34 114.20% 33,233,200 -433,979 -26.9
23.40
81.30
54
36 tháng
(2023-02-13) 		39.22 221.77% 67,140,700 -348,131 -22.6
15.52
81.30
54
60 tháng
(2021-02-22) 		40.51 247.16% 110,925,300 -1,326,240 -77.7
13.71
81.30
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2010
24.19
 879,060 23.28 24.19 22.37 110,790 9,300 7.7
12/01/2010
23.28
 876,140 24.04 24.49 23.28 35,970 88,350 -4.2
11/01/2010
24.04
 643,940 24.19 24.94 23.43 14,270 3,600 0.9
08/01/2010
24.19
 1,438,590 25.40 26.00 24.19 9,080 6,180 0.2
07/01/2010
25.40
 1,366,130 26.15 26.61 25.40 17,460 73,100 -4.8
06/01/2010
26.15
 1,340,200 26.61 27.06 25.85 103,600 5,390 8.7
05/01/2010
26.61
 1,085,380 25.40 26.61 25.70 2,420 10,220 -0.7
04/01/2010
25.40
 597,820 24.19 25.40 24.79 71,210 40,230 2.6
31/12/2009
24.19
 1,250,790 24.04 25.09 24.19 258,550 25,220 0
30/12/2009
24.04
 2,078,980 22.98 24.04 23.28 392,800 344,300 0
29/12/2009
22.98
 818,660 23.58 23.58 22.98 151,140 29,780 0
28/12/2009
23.58
 965,880 23.88 24.19 22.98 182,990 8,760 0
25/12/2009
23.88
 1,157,960 22.83 23.88 23.13 24,560 14,800 0
24/12/2009
22.83
 607,980 21.77 22.83 21.16 16,540 2,320 0
23/12/2009
21.77
 615,200 22.83 22.83 21.77 50,690 28,280 0
22/12/2009
22.83
 628,180 23.13 23.88 22.22 64,990 1,200 0
21/12/2009
23.13
 539,170 22.22 23.28 22.37 20,870 7,360 0
18/12/2009
22.22
 836,380 21.16 22.22 21.16 2,590 537,430 0
17/12/2009
21.16
 624,290 22.07 22.07 21.01 57,170 45,510 0
16/12/2009
22.07
 475,490 23.13 23.13 22.07 72,330 0 0
15/12/2009
23.13
 274,230 23.73 24.04 23.13 3,810 34,040 0
14/12/2009
23.73
 726,950 22.68 23.73 22.98 26,350 11,000 0
11/12/2009
22.68
 432,640 23.43 23.58 22.52 60,410 44,400 0
10/12/2009
23.43
 404,880 23.43 24.04 22.98 15,100 9,640 0
09/12/2009
23.43
 671,150 24.49 24.49 23.28 5,360 5,200 0
08/12/2009
24.49
 638,160 25.70 25.70 24.49 2,360 86,140 0
07/12/2009
25.70
 494,260 24.79 25.70 24.19 2,100 110 0
04/12/2009
24.79
 1,025,660 23.73 24.79 23.88 3,300 187,170 0
03/12/2009
23.73
 843,560 22.98 23.73 22.37 7,240 81,120 0
02/12/2009
22.98
 1,092,510 23.43 24.34 22.98 44,720 129,460 0
01/12/2009
23.43
 984,620 22.37 23.43 23.13 48,650 110,640 0
30/11/2009
22.37
 199,530 21.31 22.37 22.37 41,320 31,720 0
27/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
27/11/2009
21.31
 528,010 20.32 21.31 19.80 59,360 50,950 0
26/11/2009
20.32
 924,320 21.31 21.31 20.32 144,910 100,800 0
25/11/2009
21.31
 926,200 22.31 22.31 21.31 112,640 20,910 0
24/11/2009
22.31
 684,340 23.43 23.56 22.31 3,960 18,800 0
23/11/2009
23.43
 510,970 24.55 24.55 23.43 6,800 1,000 0
20/11/2009
24.55
 626,670 24.80 25.18 24.43 13,660 31,000 0
19/11/2009
24.80
 700,600 24.31 25.43 24.43 100 33,700 0
18/11/2009
24.31
 601,510 24.06 24.43 23.81 21,740 55,620 0
17/11/2009
24.06
 585,680 23.56 24.31 23.43 25,440 140 0
16/11/2009
23.56
 770,910 23.06 24.18 23.06 1,220 64,900 0
13/11/2009
23.06
 643,910 22.06 23.06 21.69 4,680 160,960 0
12/11/2009
22.06
 335,880 21.69 22.44 21.56 6,710 4,370 0
11/11/2009
21.69
 414,240 21.31 21.69 20.82 56,330 162,000 0
10/11/2009
21.31
 409,170 21.19 21.56 20.32 83,620 2,980 0
09/11/2009
21.19
 299,100 22.19 22.19 21.19 75,070 24,800 0
06/11/2009
22.19
 424,230 22.31 22.93 22.19 36,240 8,990 0
05/11/2009
22.31
 322,400 21.44 22.44 21.44 15,900 19,450 0
04/11/2009
21.44
 504,920 21.44 22.06 21.19 52,560 99,940 0
03/11/2009
21.44
 850,910 22.31 22.31 21.31 180,450 197,200 0
02/11/2009
22.31
 359,620 23.43 23.43 22.31 60 85,790 0
30/10/2009
23.43
 521,390 23.56 23.93 23.18 55,220 170,800 0
29/10/2009
23.56
 758,750 24.68 24.68 23.56 9,110 203,790 0
28/10/2009
24.68
 210,470 24.55 24.93 24.55 80,810 80 0
27/10/2009
24.55
 592,530 24.55 24.80 23.93 3,510 121,420 0
26/10/2009
24.55
 471,700 24.43 25.18 24.31 58,960 8,680 0
23/10/2009
24.43
 568,060 25.18 25.93 24.43 1,130 39,900 0
22/10/2009
25.18
 268,830 25.55 25.68 25.18 3,760 7,020 0
21/10/2009
25.55
 316,870 25.55 25.93 25.30 5,260 20 0
20/10/2009
25.55
 403,240 25.30 25.93 25.43 2,330 7,200 0
19/10/2009
25.30
 588,540 25.18 26.30 25.18 5,330 56,180 0
16/10/2009
25.18
 619,300 26.18 26.18 25.18 46,310 37,560 0
15/10/2009
26.18
 792,110 27.17 28.05 26.18 31,550 11,270 0
14/10/2009
27.17
 960,070 25.93 27.17 25.93 9,070 14,210 0
13/10/2009
25.93
 838,380 24.80 25.93 25.30 0 41,770 0
12/10/2009
24.80
 848,780 23.68 24.80 23.68 20 62,280 0
09/10/2009
23.68
 478,820 23.56 24.18 23.56 15,220 21,910 0
08/10/2009
23.56
 326,780 23.68 23.93 23.31 2,000 22,220 0
07/10/2009
23.68
 529,700 23.81 24.18 23.68 39,050 42,540 0
06/10/2009
23.81
 519,770 22.93 24.06 23.43 16,900 34,400 0
05/10/2009
22.93
 905,300 21.94 22.93 21.81 152,000 20,410 0
02/10/2009
21.94
 867,690 23.06 23.06 21.94 1,500 27,700 0
01/10/2009
23.06
 684,930 23.68 24.31 23.06 8,100 130,160 0
30/09/2009
23.68
 379,900 23.93 24.18 23.68 42,640 65,260 0
29/09/2009
23.93
 825,820 23.93 24.68 23.43 67,790 203,850 0
28/09/2009
23.93
 395,530 24.80 24.93 23.81 1,300 84,680 0
25/09/2009
24.80
 796,390 23.68 24.80 23.56 50 51,970 0
24/09/2009
23.68
 864,170 24.93 24.93 23.68 40 412,970 0
23/09/2009: Cổ tức tiền mặt tỉ lệ: 15%
23/09/2009
24.93
 859,690 26.11 26.30 24.93 1,950 123,750 0
22/09/2009
26.11
 664,000 25.74 26.98 25.74 20,140 46,880 0
21/09/2009
25.74
 413,050 24.63 25.74 24.75 11,230 112,410 0
18/09/2009
24.63
 800,850 23.51 24.63 23.51 101,910 313,200 0
17/09/2009
23.51
 1,130,490 24.38 24.63 23.27 270 784,240 0
16/09/2009
24.38
 746,040 25.62 25.62 24.38 1,880 217,000 0
15/09/2009
25.62
 997,820 24.50 25.62 25.37 5,160 420,990 0
14/09/2009
24.50
 601,940 23.39 24.50 23.89 300 229,930 0
11/09/2009
23.39
 301,330 22.28 23.39 23.27 3,100 76,630 0
10/09/2009
22.28
 660,430 21.29 22.28 21.16 177,390 108,050 0
09/09/2009
21.29
 356,980 21.78 21.78 21.29 100 35,780 0
08/09/2009
21.78
 245,030 21.29 22.28 21.29 8,010 26,930 0
07/09/2009
21.29
 599,220 20.30 21.29 20.67 3,670 9,950 0
04/09/2009
20.30
 551,810 19.43 20.30 19.68 11,550 24,810 0
03/09/2009
19.43
 376,480 18.56 19.43 18.44 0 5,770 0
02/09/2009
18.56
 0 18.56 18.56 18.56 0 0 0
01/09/2009
18.56
 207,930 18.94 18.94 18.56 0 104,210 0
31/08/2009
18.94
 323,050 18.81 19.43 18.81 1,190 115,210 0
28/08/2009
18.81
 200,840 18.07 18.81 17.94 630 103,240 0
27/08/2009
18.07
 162,310 18.19 18.32 18.07 3,460 48,690 0
26/08/2009
18.19
 223,420 18.19 18.44 18.07 60 93,740 0

Chính sách bảo mật | Điều khoản sử dụng |