CTCP Đầu tư Phát triển Đô thị và Khu công nghiệp Sông Đà (sjs)

56.50
-0.10
(-0.18%)
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
(2026-08-17) 		9.30 19.66% 567,400 -12,370 0
47.20
58.60
56.50
2 tháng
(2026-07-16) 		8.60 17.92% 2,059,800 -20,433 0
47.10
58.60
56.50
3 tháng
(2026-06-16) 		7.60 15.51% 2,479,700 -40,740 0
47.10
58.60
56.50
6 tháng
(2026-03-18) 		7 14.11% 4,215,300 -66,079 0.0
47.10
61.70
56.50
12 tháng
(2025-09-19) 		-19.40 -25.53% 10,241,400 -142,679 -5.2
47.10
76
56.50
24 tháng
(2024-09-24) 		30.54 117.18% 20,358,000 -236,173 -10.1
23.40
81.30
56.50
36 tháng
(2023-10-02) 		32.43 134.18% 57,157,800 -239,633 -8.7
21.31
81.30
56.50
60 tháng
(2021-10-11) 		32.28 132.69% 90,676,300 -790,019 -51.8
15.52
81.30
56.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |