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

53
-1
(-1.85%)
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)
16/06/2008
6.65
 345,470 6.77 6.89 6.65 102,720 80,170 0
13/06/2008
6.77
 59,150 6.89 6.89 6.77 55,390 0 0
12/06/2008
6.89
 13,870 7.01 7.01 6.89 31,110 0 0
11/06/2008
7.01
 53,510 7.13 7.13 7.01 22,790 19,000 0
10/06/2008
7.13
 20,520 7.25 7.25 7.13 520 0 0
09/06/2008
7.25
 11,030 7.37 7.37 7.25 0 7,050 0
06/06/2008
7.37
 12,510 7.49 7.49 7.37 9,500 10,400 0
05/06/2008
7.49
 10,710 7.61 7.61 7.49 10,600 10,010 0
04/06/2008
7.61
 9,550 7.73 7.73 7.61 7,000 0 0
03/06/2008
7.73
 8,700 7.86 7.86 7.73 8,000 6,600 0
02/06/2008
7.86
 1,220 7.98 7.98 7.86 1,100 1,020 0
30/05/2008
7.98
 6,090 8.10 8.10 7.98 4,280 5,380 0
29/05/2008
8.10
 0 8.10 8.10 8.10 0 0 0
28/05/2008
8.10
 0 8.10 8.10 8.10 0 0 0
27/05/2008
8.10
 0 8.10 8.10 8.10 0 0 0
26/05/2008
8.10
 650 8.22 8.22 8.10 350 0 0
23/05/2008
8.22
 10,270 8.34 8.34 8.22 9,670 0 0
22/05/2008
8.34
 31,910 8.46 8.46 8.34 31,300 0 0
21/05/2008
8.46
 39,990 8.58 8.58 8.46 39,990 0 0
20/05/2008
8.58
 1,200 8.70 8.70 8.58 1,200 300 0
19/05/2008
8.70
 32,900 8.82 8.82 8.70 32,900 0 0
16/05/2008
8.82
 11,450 8.94 8.94 8.82 11,220 0 0
15/05/2008
8.94
 500 9.12 9.12 8.94 400 0 0
14/05/2008
9.12
 9,210 9.31 9.31 9.12 9,110 0 0
13/05/2008
9.31
 2,960 9.49 9.49 9.31 2,960 0 0
12/05/2008
9.49
 3,850 9.67 9.67 9.49 3,350 0 0
09/05/2008
9.67
 12,480 9.85 9.85 9.67 12,180 0 0
08/05/2008
9.85
 2,130 10.03 10.03 9.85 1,120 0 0
07/05/2008
10.03
 66,490 10.21 10.21 10.03 87,240 0 0
06/05/2008
10.21
 51,410 10.39 10.39 10.21 51,140 0 0
05/05/2008
10.39
 13,380 10.58 10.58 10.39 13,180 0 0
29/04/2008
10.58
 27,570 10.76 10.76 10.58 24,860 0 0
28/04/2008
10.76
 16,080 10.94 10.94 10.76 94,160 0 0
25/04/2008
10.94
 4,530 11.12 11.12 10.94 4,110 1,780 0
24/04/2008
11.12
 17,120 11.30 11.30 11.12 16,920 17,120 0
23/04/2008
11.30
 8,600 11.48 11.48 11.30 8,100 300 0
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

Chính sách bảo mật | Điều khoản sử dụng |