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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |