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

58.70
0.50
(0.86%)
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
(2025-11-05) 		-2.10 -3.48% 561,900 -2,800 -0.2
57.90
61.50
58.70
2 tháng
(2025-10-06) 		-9.60 -14.16% 1,891,400 -77,300 -5.0
57.90
70.80
58.70
3 tháng
(2025-09-08) 		-15.60 -21.14% 5,242,700 -151,700 -10.5
57.90
81.30
58.70
6 tháng
(2025-06-09) 		24.18 71.10% 8,870,800 -102,700 -5.3
34.02
81.30
58.70
12 tháng
(2024-12-10) 		33.88 139.27% 12,917,900 -111,944 -6.6
24.32
81.30
58.70
24 tháng
(2023-12-18) 		31.06 114.42% 38,775,100 -579,254 -36.8
23.40
81.30
58.70
36 tháng
(2022-12-21) 		40.44 227.69% 67,265,300 -363,853 -23.9
15.52
81.30
58.70
60 tháng
(2020-12-31) 		47.33 435.48% 118,730,410 -1,864,900 -95.6
10.69
81.30
58.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2009
12.50
 561,640 12.19 12.75 12.25 77,250 950 0
06/07/2009
12.19
 235,130 11.63 12.19 11.94 20,100 1,300 0
03/07/2009
11.63
 284,470 11.14 11.63 10.89 1,170 2,300 0
02/07/2009
11.14
 266,900 11.32 11.57 10.89 24,820 10,990 0
01/07/2009
11.32
 369,060 11.88 11.88 11.32 203,020 1,180 0
30/06/2009
11.88
 303,370 12.50 12.62 11.88 22,500 1,620 0
29/06/2009
12.50
 364,250 11.94 12.50 11.94 5,490 37,050 0
26/06/2009
11.94
 383,110 12.38 12.38 11.76 0 18,700 0
25/06/2009
12.38
 801,010 12.99 12.99 12.38 300 6,470 0
24/06/2009
12.99
 947,330 13.61 14.11 12.99 5,220 143,150 0
23/06/2009
13.61
 13,030 14.23 14.23 13.61 0 0 0
22/06/2009
14.23
 687,440 14.97 14.97 14.23 20,470 58,900 0
19/06/2009
14.97
 59,150 14.36 14.97 14.97 0 10,740 0
18/06/2009
14.36
 286,680 13.74 14.36 14.23 0 35,720 0
17/06/2009
13.74
 388,880 13.12 13.74 13.61 190 199,310 0
16/06/2009
13.12
 820,190 12.50 13.12 12.25 19,330 383,680 0
15/06/2009
12.50
 495,530 12.87 13.49 12.25 19,110 77,660 0
12/06/2009
12.87
 265,380 12.31 12.87 12.87 420 103,800 0
11/06/2009
12.31
 585,440 11.76 12.31 12.19 1,390 254,420 0
10/06/2009
11.76
 200,890 12.31 12.31 11.76 2,180 21,070 0
09/06/2009
12.31
 567,530 11.76 12.31 11.94 119,120 133,750 0
08/06/2009
11.76
 494,960 11.20 11.76 11.70 96,660 270,700 0
05/06/2009
11.20
 356,680 10.71 11.20 11.01 65,910 116,730 0
04/06/2009
10.71
 419,920 10.64 11.08 10.64 95,550 94,470 0
03/06/2009
10.64
 223,000 10.71 10.83 10.58 47,820 550 0
02/06/2009
10.71
 71,130 10.21 10.71 10.71 0 1,000 0
01/06/2009
10.21
 119,910 9.78 10.21 9.78 34,040 300 0
29/05/2009
9.78
 462,390 10.15 10.15 9.65 31,870 4,500 0
28/05/2009
10.15
 407,290 10.64 10.64 10.15 2,340 2,560 0
27/05/2009
10.64
 495,740 10.71 11.08 10.21 12,890 1,000 0
26/05/2009
10.71
 548,640 10.21 10.71 10.64 5,700 58,610 0
25/05/2009
10.21
 241,700 9.78 10.21 10.21 4,200 154,190 0
22/05/2009
9.78
 822,870 9.34 9.78 9.59 0 179,170 0
21/05/2009
9.34
 467,720 8.91 9.34 8.91 200 24,640 0
20/05/2009
8.91
 467,550 8.66 8.91 8.54 69,430 2,460 0
19/05/2009
8.66
 317,730 8.42 8.72 8.42 60,960 1,120 0
18/05/2009
8.42
 83,170 8.42 8.66 8.29 35,370 12,610 0
15/05/2009
8.42
 301,080 8.04 8.42 8.23 42,150 42,320 0
14/05/2009
8.04
 347,960 8.29 8.29 7.92 115,680 90,570 0
13/05/2009
8.29
 356,160 8.72 8.72 8.29 139,810 11,270 0
12/05/2009
8.72
 261,700 8.54 8.79 8.23 86,200 1,650 0
11/05/2009
8.54
 202,640 8.42 8.66 8.29 113,830 4,190 0
08/05/2009
8.42
 418,890 8.11 8.48 8.04 0 0 0
07/05/2009
8.11
 276,420 7.73 8.11 7.98 34,920 1,050 0
06/05/2009
7.73
 644,320 7.67 7.98 7.73 113,640 25,700 0
05/05/2009
7.67
 83,130 7.36 7.67 7.67 12,120 2,000 0
04/05/2009
7.36
 31,500 7.05 7.36 7.36 2,790 70 0
29/04/2009
7.05
 159,340 6.87 7.12 6.81 15,500 1,250 0
28/04/2009
6.87
 135,790 6.56 6.87 6.56 44,000 19,700 0
27/04/2009
6.56
 234,730 6.56 6.74 6.50 57,370 0 0
24/04/2009
6.56
 262,840 6.81 6.81 6.50 3,900 16,520 0
23/04/2009
6.81
 296,240 6.93 7.05 6.74 59,500 25,000 0
22/04/2009
6.93
 288,880 6.62 6.93 6.68 100,610 2,340 0
21/04/2009
6.62
 448,750 6.81 6.81 6.50 87,100 32,740 0
20/04/2009
6.81
 128,260 7.12 7.12 6.81 73,600 3,520 0
17/04/2009
7.12
 370,080 7.49 7.49 7.12 34,680 100 0
16/04/2009
7.49
 494,500 7.18 7.49 7.18 300 3,770 0
15/04/2009
7.18
 743,450 7.49 7.67 7.18 203,280 40 0
14/04/2009
7.49
 749,710 7.18 7.49 7.18 114,300 78,010 0
13/04/2009
7.18
 150,440 6.87 7.18 7.18 37,140 5,300 0
10/04/2009
6.87
 116,150 6.56 6.87 6.87 15,730 8,680 0
09/04/2009
6.56
 328,920 6.68 6.68 6.44 170 11,000 0
08/04/2009
6.68
 349,180 6.99 7.05 6.68 2,380 45,320 0
07/04/2009
6.99
 352,590 6.68 6.99 6.44 650 0 0
03/04/2009
6.68
 484,630 6.37 6.68 6.56 97,760 330 0
02/04/2009
6.37
 243,630 6.19 6.44 6.14 39,450 1,250 0
01/04/2009
6.19
 211,820 5.94 6.19 6.00 170 0 0
31/03/2009
5.94
 271,280 6.06 6.13 5.88 3,030 154,320 0
30/03/2009
6.06
 170,570 6.25 6.31 6.01 540 0 0
27/03/2009
6.25
 545,550 6.56 6.62 6.25 21,150 0 0
26/03/2009
6.56
 260,440 6.31 6.62 6.37 114,540 0 0
25/03/2009
6.31
 332,840 6.18 6.44 6.04 119,340 1,000 0
24/03/2009
6.18
 190,160 5.89 6.18 6.16 46,900 500 0
23/03/2009
5.89
 152,020 6.13 6.13 5.89 12,290 8,200 0
20/03/2009
6.13
 97,310 6.31 6.44 6.01 100 1,430 0
19/03/2009
6.31
 154,340 6.62 6.81 6.31 9,150 24,330 0
18/03/2009
6.62
 431,360 6.31 6.62 6.56 20,700 31,440 0
17/03/2009
6.31
 338,740 6.03 6.31 6.19 107,980 2,430 0
16/03/2009
6.03
 47,210 5.94 6.03 5.94 17,940 4,960 0
13/03/2009
5.94
 43,120 5.95 5.99 5.94 1,410 4,930 0
12/03/2009
5.95
 132,800 6.13 6.13 5.93 16,000 47,060 0
11/03/2009
6.13
 101,420 6.05 6.25 6.06 27,320 21,940 0
10/03/2009
6.05
 46,820 5.95 6.06 5.88 12,800 0 0
09/03/2009
5.95
 108,530 5.94 5.99 5.94 54,890 31,000 0
06/03/2009
5.94
 61,310 5.92 5.94 5.85 35,100 14,650 0
05/03/2009
5.92
 119,770 5.85 6.00 5.88 26,000 43,560 0
04/03/2009
5.85
 83,690 5.82 5.87 5.79 43,700 7,240 0
03/03/2009
5.82
 48,790 6.00 6.00 5.74 10,000 1,310 0
02/03/2009
6.00
 82,470 5.97 6.04 5.82 46,130 490 0
27/02/2009
5.97
 55,850 5.82 6.00 5.66 13,350 2,780 0
26/02/2009
5.82
 139,980 5.58 5.85 5.46 19,850 5,620 0
25/02/2009
5.58
 50,800 5.32 5.58 5.57 0 0 0
24/02/2009
5.32
 90,740 5.57 5.57 5.31 10,000 1,500 0
23/02/2009
5.57
 112,140 5.82 5.88 5.57 980 4,330 0
20/02/2009
5.82
 57,960 5.85 5.88 5.77 11,000 2,630 0
19/02/2009
5.85
 104,360 5.72 5.95 5.72 60,220 10,670 0
18/02/2009
5.72
 114,680 5.90 5.90 5.71 750 0 0
17/02/2009
5.90
 113,240 6.01 6.01 5.83 7,070 250 0
16/02/2009
6.01
 46,140 6.13 6.13 6.00 10,000 1,590 0
13/02/2009
6.13
 42,080 6.14 6.14 6.04 0 80 0

Chính sách bảo mật | Điều khoản sử dụng |