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)
02/07/2007
36.26
 163,510 38.07 38.07 36.26 84,300 4,400 0
29/06/2007
38.07
 170,440 37.10 38.43 38.07 76,310 32,260 0
28/06/2007
37.10
 281,500 37.10 37.10 35.41 47,010 5,300 0
27/06/2007
37.10
 138,360 39.04 39.04 37.10 16,780 5,050 0
26/06/2007
39.04
 283,830 39.04 40.85 38.67 43,690 2,900 0
25/06/2007
39.04
 177,250 37.22 39.04 39.04 84,650 15,530 0
22/06/2007
37.22
 271,590 35.53 37.22 36.50 81,690 2,030 0
21/06/2007
35.53
 162,150 33.84 35.53 34.57 44,570 10,090 0
20/06/2007
33.84
 188,300 32.87 33.84 33.60 72,640 4,290 0
19/06/2007
32.87
 189,710 31.42 32.87 32.03 38,500 6,250 0
18/06/2007
31.42
 347,040 31.91 33.48 31.42 106,160 16,760 0
15/06/2007
31.91
 101,120 30.46 31.91 31.91 29,280 2,500 0
14/06/2007
30.46
 257,850 29.01 30.46 30.21 149,480 10,000 0
13/06/2007
29.01
 215,380 27.80 29.01 28.40 96,580 0 0
12/06/2007
27.80
 128,900 27.31 27.80 27.43 40,460 270 0
11/06/2007
27.31
 212,950 27.07 27.31 27.31 188,580 910 0
08/06/2007
27.07
 190,290 27.07 27.07 27.07 162,880 50 0
07/06/2007
27.07
 144,010 26.95 27.19 27.07 11,760 4,880 0
06/06/2007
26.95
 150,590 25.74 26.95 26.59 69,940 8,400 0
05/06/2007
25.74
 116,300 26.95 26.95 25.74 14,990 370 0
04/06/2007
26.95
 163,380 26.95 27.19 26.95 86,470 0 0
01/06/2007
26.95
 148,520 26.71 27.07 26.95 10,320 0 0
31/05/2007
26.71
 361,580 26.71 26.71 26.35 80,570 218,950 0
30/05/2007
26.71
 166,440 27.80 27.80 26.71 9,020 7,800 0
29/05/2007
27.80
 434,170 27.19 27.92 27.56 26,840 400 0
28/05/2007: Cổ tức tiền mặt tỉ lệ: 5%
Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1)
28/05/2007
27.19
 286,770 25.95 27.19 27.19 1,000 200,580 0
25/05/2007
25.95
 376,860 26.71 26.71 25.38 19,620 380 0
24/05/2007
26.71
 108,520 28.11 28.11 26.71 6,620 800 0
23/05/2007
28.11
 293,470 28.36 29.75 28.11 20,610 5,000 0
22/05/2007
28.36
 48,830 27.03 28.36 28.36 0 100 0
21/05/2007
27.03
 77,040 25.76 27.03 27.03 200 2,590 0
18/05/2007
25.76
 145,400 24.56 25.76 25.76 3,070 700 0
17/05/2007
24.56
 179,920 23.42 24.56 24.37 4,320 5,010 0
16/05/2007
23.42
 353,990 22.98 23.42 23.11 25,480 12,000 0
15/05/2007
22.98
 45,470 21.90 22.98 22.98 0 0 0
14/05/2007
21.90
 17,180 20.89 21.90 21.90 0 0 0
11/05/2007
20.89
 124,470 19.94 20.89 20.57 30,100 0 0
10/05/2007
19.94
 254,080 20.07 20.07 19.12 69,650 0 0
09/05/2007
20.07
 41,960 19.12 20.07 20.07 0 140 0
08/05/2007
19.12
 16,200 18.23 19.12 19.12 0 0 0
07/05/2007
18.23
 38,620 17.41 18.23 18.23 0 0 0
04/05/2007
17.41
 36,110 16.97 17.41 16.71 4,760 0 0
03/05/2007
16.97
 56,480 16.46 16.97 16.84 23,100 0 0
02/05/2007
16.46
 85,220 17.22 17.22 16.40 26,010 23,760 0
25/04/2007
17.22
 145,790 17.16 17.28 16.40 2,700 26,970 0
24/04/2007
17.16
 45,440 18.04 18.04 17.16 3,380 1,630 0
23/04/2007
18.04
 33,110 18.99 18.99 18.04 5,300 11,350 0
20/04/2007
18.99
 114,960 19.69 19.69 18.99 3,770 81,300 0
19/04/2007
19.69
 127,800 20.70 20.70 19.69 0 0 0
18/04/2007
20.70
 150,620 19.75 20.70 19.75 4,580 26,090 0
17/04/2007
19.75
 49,730 20.76 20.76 19.75 3,200 0 0
16/04/2007
20.76
 63,450 21.84 21.84 20.76 18,220 150 0
13/04/2007
21.84
 39,870 22.16 22.16 21.84 10,520 0 0
12/04/2007
22.16
 64,970 22.28 22.28 22.16 25,750 0 0
11/04/2007
22.28
 33,560 22.41 22.41 22.28 790 7,200 0
10/04/2007
22.41
 42,140 22.54 22.54 22.28 2,890 0 0
09/04/2007
22.54
 34,290 22.41 22.79 22.47 500 100 0
06/04/2007
22.41
 42,950 22.79 22.79 22.28 400 1,810 0
05/04/2007
22.79
 32,320 23.11 23.11 22.79 2,200 0 0
04/04/2007
23.11
 34,670 22.79 23.11 22.79 13,350 100 0
03/04/2007
22.79
 63,950 22.47 22.79 22.47 8,670 1,400 0
02/04/2007
22.47
 103,460 23.42 23.42 22.47 25,860 20 0
30/03/2007
23.42
 111,280 24.31 24.31 23.42 56,980 550 0
29/03/2007
24.31
 128,450 23.42 24.37 24.25 30,980 0 0
28/03/2007
23.42
 162,640 24.44 24.44 23.23 1,330 15,700 0
27/03/2007
24.44
 158,750 25.70 25.70 24.44 45,040 11,700 0
26/03/2007
25.70
 196,040 24.50 25.70 25.70 18,000 13,300 0
23/03/2007
24.50
 226,710 23.36 24.50 24.50 35,700 44,510 0
22/03/2007
23.36
 139,440 22.47 23.36 22.98 1,240 11,700 0
21/03/2007
22.47
 150,480 22.16 23.23 22.47 33,460 21,290 0
20/03/2007
22.16
 113,460 23.11 23.11 22.09 920 34,700 0
19/03/2007
23.11
 140,200 22.79 23.93 23.11 17,220 32,360 0
16/03/2007
22.79
 91,970 21.71 22.79 22.79 0 41,690 0
15/03/2007
21.71
 78,250 22.85 22.85 21.71 5,550 6,980 0
14/03/2007
22.85
 72,090 24.06 24.06 22.85 990 45,000 0
13/03/2007
24.06
 103,800 24.69 24.69 24.06 18,060 20 0
12/03/2007
24.69
 62,950 23.55 24.69 24.69 660 800 0
09/03/2007
23.55
 94,850 22.47 23.55 23.11 1,760 500 0
08/03/2007
22.47
 195,800 22.47 22.47 22.16 14,660 67,470 0
07/03/2007
22.47
 113,320 22.79 22.79 22.47 1,120 28,610 0
06/03/2007
22.79
 139,880 23.74 23.74 22.73 36,110 44,270 0
05/03/2007
23.74
 104,390 24.06 24.06 23.74 30,020 26,420 0
02/03/2007
24.06
 122,270 24.06 24.06 24.06 65,390 1,830 0
01/03/2007
24.06
 211,040 24.06 24.69 24.06 33,970 50,410 0
28/02/2007
24.06
 123,260 25.32 25.32 24.06 26,790 40,260 0
27/02/2007
25.32
 228,910 25.32 26.52 25.32 65,670 6,340 0
26/02/2007
25.32
 70,120 24.12 25.32 25.32 18,000 32,670 0
15/02/2007
24.12
 174,070 22.98 24.12 24.12 50,800 13,230 0
14/02/2007
22.98
 99,900 21.90 22.98 22.98 400 52,960 0
13/02/2007
21.90
 406,970 22.92 22.92 21.78 49,840 27,050 0
12/02/2007
22.92
 41,240 24.12 24.12 22.92 12,010 9,900 0
09/02/2007
24.12
 20,060 25.38 25.38 24.12 2,170 0 0
08/02/2007
25.38
 147,030 26.71 26.71 25.38 56,940 9,550 0
07/02/2007
26.71
 16,070 25.45 26.71 26.71 0 4,160 0
06/02/2007
25.45
 9,250 24.25 25.45 25.45 0 1,000 0
05/02/2007
24.25
 22,990 23.11 24.25 24.25 0 4,000 0
02/02/2007
23.11
 69,390 22.03 23.11 23.11 0 0 0
01/02/2007
22.03
 348,350 21.02 22.03 22.03 30,100 2,000 0
31/01/2007
21.02
 285,190 20.07 21.02 21.02 6,380 70,100 0
30/01/2007
20.07
 38,260 19.12 20.07 20.07 2,020 100 0

Chính sách bảo mật | Điều khoản sử dụng |