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
(2026-08-12) 		9.45 19.96% 778,100 -9,639 0
47.20
58.60
56.60
2 tháng
(2026-07-13) 		9 18.83% 2,095,900 -19,033 0
47.10
58.60
56.60
3 tháng
(2026-06-15) 		7.90 16.16% 2,465,300 -39,140 0
47.10
58.60
56.60
6 tháng
(2026-03-16) 		7.80 15.92% 4,234,200 -67,079 -0.1
47.10
61.70
56.60
12 tháng
(2025-09-16) 		-21.30 -27.27% 10,784,000 -190,579 -9.0
47.10
78.90
56.60
24 tháng
(2024-09-23) 		30.74 117.94% 20,340,400 -234,873 -10.1
23.40
81.30
56.60
36 tháng
(2023-09-27) 		32.90 137.66% 57,450,300 -243,033 -9.0
21.31
81.30
56.60
60 tháng
(2021-10-07) 		32.63 135% 90,712,400 -790,319 -51.9
15.52
81.30
56.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/08/2009
18.19
 155,750 18.32 18.44 18.07 4,040 22,300 0
24/08/2009
18.32
 106,390 18.44 18.81 18.32 15,530 8,820 0
21/08/2009
18.44
 365,770 18.44 19.31 18.44 6,000 28,150 0
20/08/2009
18.44
 245,590 18.32 18.69 18.32 31,390 34,170 0
19/08/2009
18.32
 198,060 18.44 18.56 18.19 20,580 77,530 0
18/08/2009
18.44
 284,820 18.44 18.69 18.07 89,050 63,050 0
17/08/2009
18.44
 297,260 18.44 18.94 18.07 54,200 54,610 0
14/08/2009
18.44
 509,990 17.57 18.44 17.08 95,610 173,970 0
13/08/2009
17.57
 421,690 18.44 19.06 17.57 1,360 121,880 0
12/08/2009
18.44
 310,760 17.57 18.44 18.32 1,180 118,110 0
11/08/2009
17.57
 406,050 16.83 17.57 17.20 2,950 94,410 0
10/08/2009
16.83
 189,150 16.09 16.83 16.34 50 600 0
07/08/2009
16.09
 185,630 16.09 16.34 15.96 42,790 0 0
06/08/2009
16.09
 402,090 15.84 16.58 16.09 20,820 16,670 0
05/08/2009
15.84
 717,910 15.10 15.84 14.85 47,710 11,300 0
04/08/2009
15.10
 235,990 14.48 15.10 14.97 29,300 29,870 0
03/08/2009
14.48
 311,290 13.86 14.48 14.11 23,080 2,250 0
31/07/2009
13.86
 229,690 13.24 13.86 13.37 50,130 210 0
30/07/2009
13.24
 149,180 13.37 13.37 12.99 0 1,900 0
29/07/2009
13.37
 196,350 13.37 13.74 13.24 52,320 1,520 0
28/07/2009
13.37
 291,870 13.86 14.11 13.37 102,710 2,210 0
27/07/2009
13.86
 620,240 13.24 13.86 13.61 80,760 4,880 0
24/07/2009
13.24
 141,610 12.62 13.24 13.24 6,000 1,820 0
23/07/2009
12.62
 125,330 12.07 12.62 12.07 79,310 650 0
22/07/2009
12.07
 115,190 12.07 12.25 12.07 37,760 270 0
21/07/2009
12.07
 142,420 11.94 12.07 11.88 54,600 8,870 0
20/07/2009
11.94
 157,900 12.25 12.25 11.70 61,070 10,020 0
17/07/2009
12.25
 178,990 12.38 12.50 12.13 0 0 0
16/07/2009
12.38
 158,960 12.38 12.75 12.38 37,950 5,790 0
15/07/2009
12.38
 185,930 12.13 12.62 12.19 94,880 20 0
14/07/2009
12.13
 314,530 12.13 12.31 11.88 66,790 9,150 0
13/07/2009
12.13
 284,880 12.62 12.75 12.13 77,600 1,400 0
10/07/2009
12.62
 475,360 13.24 13.37 12.62 117,500 3,760 0
09/07/2009
13.24
 265,970 13.12 13.74 13.12 152,850 2,850 0
08/07/2009
13.12
 517,770 12.50 13.12 12.38 313,780 13,390 0
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

Chính sách bảo mật | Điều khoản sử dụng |