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
(2025-11-04) 		-2.40 -3.98% 561,500 -4,800 -0.3
57.90
61.50
58.20
2 tháng
(2025-10-06) 		-9.90 -14.60% 1,850,000 -76,700 -5.0
57.90
70.80
58.20
3 tháng
(2025-09-05) 		-13 -18.34% 5,356,900 -110,900 -7.7
57.90
81.30
58.20
6 tháng
(2025-06-09) 		23.88 70.22% 8,829,400 -102,100 -5.3
34.02
81.30
58.20
12 tháng
(2024-12-09) 		33.19 134.31% 12,902,300 -116,344 -6.9
24.32
81.30
58.20
24 tháng
(2023-12-15) 		31.37 118.28% 38,904,500 -579,854 -36.8
23.40
81.30
58.20
36 tháng
(2022-12-20) 		40.45 231.77% 67,263,400 -363,653 -23.9
15.52
81.30
58.20
60 tháng
(2020-12-30) 		46.90 426.18% 119,016,030 -1,865,010 -95.7
10.69
81.30
58.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2008
11.48
 6,810 11.66 11.66 11.48 3,880 4,410 0
21/04/2008
11.66
 64,510 11.84 11.84 11.66 12,520 19,000 0
18/04/2008
11.84
 13,650 12.09 12.09 11.84 1,960 0 0
17/04/2008
12.09
 233,050 12.33 12.33 12.09 6,720 66,600 0
16/04/2008
12.33
 16,640 12.57 12.57 12.33 13,440 950 0
11/04/2008
12.57
 21,780 12.81 12.81 12.57 12,570 0 0
10/04/2008
12.81
 31,520 13.05 13.05 12.81 30,320 0 0
09/04/2008
13.05
 79,940 13.29 13.29 13.05 69,310 3,500 0
08/04/2008
13.29
 253,320 13.54 13.54 13.29 108,310 50,000 0
07/04/2008
13.54
 6,460 13.29 13.54 13.54 0 0 0
04/04/2008
13.29
 15,100 13.17 13.29 13.29 9,000 0 0
03/04/2008
13.17
 57,810 13.05 13.17 13.17 6,800 50,000 0
02/04/2008
13.05
 14,340 12.93 13.05 13.05 5,920 0 0
01/04/2008
12.93
 70,200 12.81 12.93 12.93 33,500 50,000 0
31/03/2008
12.81
 37,800 12.69 12.81 12.81 20,870 24,040 0
28/03/2008
12.69
 251,940 12.57 12.69 12.57 39,720 71,000 0
27/03/2008
12.57
 415,230 12.45 12.57 12.33 67,230 165,220 0
26/03/2008
12.45
 56,350 13.05 13.05 12.45 15,510 0 0
25/03/2008
13.05
 34,890 13.66 13.66 13.05 12,480 0 0
24/03/2008
13.66
 37,960 14.26 14.26 13.66 21,450 0 0
21/03/2008
14.26
 67,030 14.99 14.99 14.26 200 27,000 0
20/03/2008
14.99
 25,770 15.71 15.71 14.99 4,000 0 0
19/03/2008
15.71
 190,050 16.44 16.44 15.71 4,300 100 0
18/03/2008
16.44
 39,240 17.28 17.28 16.44 200 0 0
17/03/2008
17.28
 167,560 18.13 18.13 17.28 3,810 540 0
14/03/2008
18.13
 92,860 18.25 18.25 18.01 46,000 600 0
13/03/2008
18.25
 112,040 18.61 19.10 18.25 28,760 11,390 0
12/03/2008
18.61
 122,460 18.85 19.34 18.61 18,900 750 0
11/03/2008
18.85
 213,740 19.70 19.70 18.85 76,260 5,620 0
10/03/2008
19.70
 365,920 18.85 19.70 18.73 190,280 20,250 0
07/03/2008
18.85
 162,110 18.01 18.85 18.85 660 45,060 0
06/03/2008
18.01
 251,400 17.16 18.01 17.77 10,350 100 0
05/03/2008
17.16
 30,860 18.01 18.01 17.16 1,580 0 0
04/03/2008
18.01
 20,830 18.85 18.85 18.01 4,340 0 0
03/03/2008
18.85
 60,940 19.82 19.82 18.85 2,580 0 0
29/02/2008
19.82
 142,640 20.79 20.79 19.82 8,570 9,180 0
28/02/2008
20.79
 150,530 21.88 22.24 20.79 13,660 16,000 0
27/02/2008
21.88
 75,030 22.96 23.57 21.88 980 0 0
26/02/2008
22.96
 111,770 24.17 24.17 22.96 5,830 0 0
25/02/2008
24.17
 160,440 23.45 24.41 23.81 13,960 10,360 0
22/02/2008
23.45
 214,330 24.66 24.66 23.45 22,680 27,220 0
21/02/2008
24.66
 122,220 25.86 25.86 24.66 17,520 0 0
20/02/2008
25.86
 147,550 27.19 27.19 25.86 8,180 310 0
19/02/2008
27.19
 89,860 27.07 27.31 27.07 250 4,140 0
18/02/2008
27.07
 185,510 28.40 28.40 27.07 11,260 6,320 0
15/02/2008
28.40
 53,300 28.52 28.76 28.28 890 290 0
14/02/2008
28.52
 41,950 28.52 29.01 28.52 3,580 11,750 0
13/02/2008
28.52
 56,810 29.13 29.13 28.40 0 1,200 0
12/02/2008
29.13
 54,100 30.21 30.21 29.01 15,270 2,330 0
01/02/2008
30.21
 158,980 30.21 30.21 29.61 58,300 38,650 0
31/01/2008
30.21
 109,430 30.46 30.46 29.01 2,230 1,540 0
30/01/2008
30.46
 240,640 29.01 30.46 29.25 5,100 25,540 0
29/01/2008
29.01
 158,540 27.80 29.01 27.68 31,960 5,550 0
28/01/2008
27.80
 94,350 27.19 27.80 27.07 55,670 2,520 0
25/01/2008
27.19
 123,940 26.59 27.43 26.59 51,810 6,500 0
24/01/2008
26.59
 105,520 26.71 27.31 26.59 0 0 0
23/01/2008
26.71
 104,950 27.68 27.68 26.59 250 6,570 0
22/01/2008
27.68
 85,770 28.16 28.16 27.56 10,000 21,220 0
21/01/2008
28.16
 53,090 28.64 28.64 28.04 5,100 0 0
18/01/2008
28.64
 80,510 27.68 28.76 27.68 34,670 6,340 0
17/01/2008
27.68
 141,540 27.56 28.64 27.56 0 0 0
16/01/2008
27.56
 93,840 26.35 27.56 27.43 0 1,380 0
15/01/2008
26.35
 160,320 27.56 27.56 26.23 26,300 4,300 0
14/01/2008
27.56
 52,700 28.40 28.40 27.56 14,540 0 0
11/01/2008
28.40
 87,450 28.04 28.52 28.16 13,970 1,220 0
10/01/2008
28.04
 142,240 28.76 28.76 28.04 16,000 57,500 0
09/01/2008
28.76
 50,590 29.13 29.13 28.76 3,970 2,480 0
08/01/2008
29.13
 93,500 29.13 29.61 29.13 17,070 33,970 0
07/01/2008
29.13
 81,460 29.73 29.73 29.01 20,120 15,750 0
04/01/2008
29.73
 54,750 29.97 29.97 29.73 100 3,710 0
03/01/2008
29.97
 33,320 30.46 30.46 29.85 2,440 9,100 0
02/01/2008
30.46
 72,290 30.21 30.70 30.21 4,060 980 0
28/12/2007
30.21
 64,800 29.85 30.21 29.85 350 100 0
27/12/2007
29.85
 38,850 29.85 29.97 29.85 40 200 0
26/12/2007
29.85
 65,670 29.73 29.85 29.61 11,080 50 0
25/12/2007
29.73
 43,640 30.09 30.09 29.73 8,600 9,600 0
24/12/2007
30.09
 38,710 30.09 30.21 29.97 6,210 620 0
21/12/2007
30.09
 58,290 29.85 30.46 29.97 17,720 7,000 0
20/12/2007
29.85
 81,090 30.58 30.58 29.73 15,390 8,820 0
19/12/2007
30.58
 168,080 29.49 30.94 29.73 17,180 10,100 0
18/12/2007
29.49
 104,550 29.49 29.61 29.37 29,240 0 0
17/12/2007
29.49
 80,930 29.01 29.49 29.13 39,650 1,400 0
14/12/2007
29.01
 84,470 28.64 29.13 28.89 5,270 32,890 0
13/12/2007
28.64
 170,850 29.37 29.49 28.64 1,400 4,540 0
12/12/2007
29.37
 65,340 29.01 29.61 29.01 1,750 5,600 0
11/12/2007
29.01
 108,480 29.49 29.49 28.64 8,500 2,180 0
10/12/2007
29.49
 81,580 29.97 29.97 29.49 13,470 3,200 0
07/12/2007
29.97
 70,040 29.97 29.97 29.73 1,580 2,440 0
06/12/2007
29.97
 55,240 30.09 30.09 29.97 18,540 810 0
05/12/2007
30.09
 118,950 30.09 30.09 29.97 30,420 11,110 0
04/12/2007
30.09
 100,820 30.09 30.21 29.97 33,760 21,390 0
03/12/2007
30.09
 60,650 29.85 30.09 29.85 540 13,750 0
30/11/2007
29.85
 140,210 30.34 30.34 29.73 1,120 112,890 0
29/11/2007
30.34
 73,670 30.82 30.82 30.34 1,280 32,850 0
28/11/2007
30.82
 78,770 30.94 31.06 30.70 19,520 18,130 0
27/11/2007
30.94
 204,830 30.82 31.18 30.82 69,920 46,650 0
26/11/2007
30.82
 132,150 30.09 30.82 30.09 23,640 32,710 0
23/11/2007
30.09
 64,650 29.97 30.09 29.73 6,000 2,310 0
22/11/2007
29.97
 88,780 29.49 30.09 29.61 17,120 14,150 0
21/11/2007
29.49
 118,280 29.97 29.97 29.25 8,610 86,870 0

Chính sách bảo mật | Điều khoản sử dụng |