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

46.10
-1.20
(-2.54%)
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
(2026-06-30) 		-0.80 -1.67% 929,300 -23,467 0
47.20
48.50
47.30
2 tháng
(2026-06-01) 		-3.90 -7.63% 1,363,400 -28,167 0
47.20
51.10
47.30
3 tháng
(2026-05-04) 		-11 -18.90% 1,820,600 -25,355 0
47.20
58.20
47.30
6 tháng
(2026-02-02) 		-4.80 -9.23% 3,898,200 -64,106 -0.5
47.20
61.70
47.30
12 tháng
(2025-08-04) 		-27.80 -37.07% 12,508,100 -164,006 -7.3
47.20
81.30
47.30
24 tháng
(2024-08-09) 		22.88 94.04% 19,850,600 -217,800 -9.7
23.40
81.30
47.30
36 tháng
(2023-08-15) 		24.03 103.75% 59,469,200 -259,560 -10.6
20.27
81.30
47.30
60 tháng
(2021-08-25) 		22.30 89.53% 91,466,500 -858,346 -56.9
15.52
81.30
47.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |