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)
20/11/2007
29.97
 153,410 30.21 30.21 29.85 16,430 57,880 0
19/11/2007
30.21
 172,210 30.09 30.21 29.97 86,850 2,200 0
16/11/2007
30.09
 183,570 29.25 30.09 29.49 46,560 2,480 0
15/11/2007
29.25
 35,170 27.92 29.25 29.25 0 0 0
14/11/2007
27.92
 169,480 29.37 30.58 27.92 10,560 112,900 0
13/11/2007
29.37
 96,310 29.73 29.85 29.37 20,470 18,730 0
12/11/2007
29.73
 87,190 29.97 30.46 29.73 26,040 19,440 0
09/11/2007
29.97
 128,990 30.46 30.46 29.97 11,890 21,600 0
08/11/2007
30.46
 88,630 30.46 30.70 30.46 11,800 22,210 0
07/11/2007
30.46
 163,800 30.46 30.70 30.34 21,400 56,000 0
06/11/2007
30.46
 116,340 30.94 30.94 30.34 38,070 3,480 0
05/11/2007
30.94
 185,430 31.66 31.66 30.58 121,120 20,130 0
02/11/2007
31.66
 141,650 32.03 32.15 31.66 2,880 21,920 0
01/11/2007
32.03
 130,180 32.39 32.63 32.03 29,430 3,080 0
31/10/2007
32.39
 198,420 31.66 32.63 31.42 111,660 34,310 0
30/10/2007
31.66
 298,690 32.39 32.87 31.66 92,710 98,830 0
29/10/2007
32.39
 479,600 33.96 33.96 32.27 188,280 114,710 0
26/10/2007
33.96
 275,670 35.05 35.05 33.96 37,450 37,800 0
25/10/2007
35.05
 392,750 35.53 35.53 35.05 249,170 29,190 0
24/10/2007
35.53
 142,980 34.57 35.65 34.93 64,450 31,270 0
23/10/2007
34.57
 187,140 35.05 35.05 34.44 20,900 14,960 0
22/10/2007
35.05
 219,410 35.65 35.65 34.81 26,690 3,210 0
19/10/2007
35.65
 196,370 35.65 36.14 34.69 12,850 13,640 0
18/10/2007
35.65
 171,720 36.14 36.38 35.65 39,980 16,240 0
17/10/2007
36.14
 380,840 37.35 39.16 36.14 18,520 0 0
16/10/2007
37.35
 370,710 35.65 37.35 35.65 9,620 13,830 0
15/10/2007
35.65
 106,690 36.02 36.14 35.65 20,760 12,500 0
12/10/2007
36.02
 190,960 35.41 36.02 35.29 137,490 22,620 0
11/10/2007
35.41
 88,660 36.02 36.02 35.41 29,560 10,180 0
10/10/2007
36.02
 103,100 35.17 36.02 35.53 34,350 3,860 0
09/10/2007
35.17
 136,640 35.05 35.41 35.05 45,290 4,270 0
08/10/2007
35.05
 166,940 34.93 35.29 35.05 22,240 14,480 0
05/10/2007
34.93
 361,450 36.62 36.62 34.93 0 0 0
04/10/2007
36.62
 167,350 38.43 38.43 36.62 22,080 6,200 0
03/10/2007
38.43
 350,130 37.47 38.43 36.26 218,300 5,110 0
02/10/2007
37.47
 364,180 35.77 37.47 36.26 199,390 12,300 0
01/10/2007
35.77
 284,170 34.08 35.77 35.29 30,700 3,950 0
28/09/2007
34.08
 92,260 32.51 34.08 34.08 0 1,170 0
27/09/2007
32.51
 364,160 31.06 32.51 31.42 215,350 21,710 0
26/09/2007
31.06
 179,160 30.94 32.03 30.82 37,390 5,000 0
25/09/2007
30.94
 316,170 29.49 30.94 30.21 103,980 107,030 0
24/09/2007
29.49
 93,390 29.37 29.49 29.25 930 3,660 0
21/09/2007
29.37
 65,180 29.49 29.61 29.25 33,000 1,060 0
20/09/2007
29.49
 60,870 29.25 29.61 29.37 22,400 130 0
19/09/2007
29.25
 81,570 29.01 29.25 29.01 47,300 4,210 0
18/09/2007
29.01
 72,750 29.13 29.13 28.89 29,550 130 0
17/09/2007
29.13
 41,690 29.13 29.25 29.01 10,830 3,000 0
14/09/2007
29.13
 49,920 29.01 29.25 29.01 5,590 820 0
13/09/2007
29.01
 58,210 29.25 29.25 29.01 11,030 1,950 0
12/09/2007
29.25
 57,920 29.25 29.25 29.13 5,350 0 0
11/09/2007
29.25
 76,690 29.49 29.61 29.25 2,810 2,380 0
10/09/2007
29.49
 96,660 29.61 29.73 29.49 30,430 0 0
07/09/2007
29.61
 89,160 29.61 29.61 29.49 12,220 470 0
06/09/2007
29.61
 74,350 29.73 29.73 29.49 8,180 9,330 0
05/09/2007
29.73
 123,920 30.21 30.21 29.61 60,100 27,030 0
04/09/2007
30.21
 146,760 29.49 30.21 29.49 28,270 2,000 0
31/08/2007
29.49
 114,800 29.25 29.61 29.25 21,380 35,510 0
30/08/2007
29.25
 100,690 29.61 29.61 29.25 43,390 1,200 0
29/08/2007
29.61
 122,030 29.01 29.61 28.89 69,200 3,350 0
28/08/2007
29.01
 130,280 29.73 29.73 29.01 38,290 0 0
27/08/2007
29.73
 193,020 29.61 29.97 29.61 58,470 100 0
24/08/2007
29.61
 234,060 28.52 29.61 28.52 123,190 700 0
23/08/2007
28.52
 111,370 28.52 28.64 28.40 42,600 200 0
22/08/2007
28.52
 153,730 28.40 28.64 28.40 9,450 350 0
21/08/2007
28.40
 324,200 28.76 29.01 28.40 63,670 2,350 0
20/08/2007
28.76
 283,840 29.01 29.01 27.80 114,620 29,980 0
17/08/2007
29.01
 99,820 29.61 29.61 28.40 12,440 22,940 0
16/08/2007
29.61
 57,890 30.21 30.21 29.61 5,720 6,950 0
15/08/2007
30.21
 107,410 31.30 31.30 29.97 52,380 30,010 0
14/08/2007
31.30
 59,080 30.09 31.42 30.94 41,800 0 0
13/08/2007
30.09
 97,200 31.18 31.18 29.97 23,440 2,150 0
10/08/2007
31.18
 111,900 31.91 31.91 30.34 33,280 5,070 0
09/08/2007
31.91
 134,320 30.46 31.91 30.94 33,560 1,000 0
08/08/2007
30.46
 169,910 29.49 30.46 29.97 55,440 530 0
07/08/2007
29.49
 76,660 28.52 29.49 28.52 33,870 190 0
06/08/2007
28.52
 93,400 29.49 29.49 28.52 25,060 30,250 0
03/08/2007
29.49
 229,690 30.21 30.21 28.76 67,110 50,000 0
02/08/2007
30.21
 122,880 31.06 31.66 30.21 34,490 47,100 0
01/08/2007
31.06
 34,160 29.61 31.06 30.21 4,820 1,470 0
31/07/2007
29.61
 190,800 30.21 30.21 29.01 87,420 127,940 0
30/07/2007
30.21
 42,920 31.18 31.18 30.21 0 0 0
27/07/2007
31.18
 71,280 31.66 31.66 31.18 1,970 39,430 0
26/07/2007
31.66
 38,380 32.63 32.63 31.66 820 2,500 0
25/07/2007
32.63
 97,620 33.84 33.84 32.39 52,090 11,660 0
24/07/2007
33.84
 88,290 32.63 33.84 33.24 6,010 8,150 0
23/07/2007
32.63
 75,940 32.03 32.63 32.51 51,800 1,000 0
20/07/2007
32.03
 118,840 31.54 32.27 31.66 75,150 12,680 0
19/07/2007
31.54
 139,460 33.12 33.12 31.54 3,590 76,000 0
18/07/2007
33.12
 112,460 34.20 34.20 33.12 6,950 3,150 0
17/07/2007
34.20
 64,440 33.60 34.20 33.60 5,440 400 0
16/07/2007
33.60
 96,310 34.57 34.57 33.60 31,810 2,000 0
13/07/2007
34.57
 86,620 34.44 34.57 34.44 9,020 7,990 0
12/07/2007
34.44
 72,820 35.17 35.17 34.44 23,650 1,000 0
11/07/2007
35.17
 148,050 35.29 35.29 34.57 44,350 300 0
10/07/2007
35.29
 273,190 34.81 35.65 34.08 42,210 20,550 0
09/07/2007
34.81
 194,250 36.62 36.62 34.81 57,110 8,340 0
06/07/2007
36.62
 120,170 36.62 36.62 36.26 40,960 0 0
05/07/2007
36.62
 165,210 37.47 37.47 36.62 96,310 34,300 0
04/07/2007
37.47
 263,460 36.50 37.47 36.86 118,410 23,520 0
03/07/2007
36.50
 187,130 36.26 36.50 35.77 76,250 2,060 0

Chính sách bảo mật | Điều khoản sử dụng |