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

54
-2.90
(-5.10%)
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)
30/10/2006
3.93
 25,350 4.04 4.04 3.93 0 0 0
27/10/2006
4.04
 113,250 4.04 4.04 3.95 0 0 0
26/10/2006
4.04
 66,720 3.85 4.04 3.87 0 0 0
25/10/2006
3.85
 37,970 3.84 3.85 3.85 0 0 0
24/10/2006
3.84
 25,680 3.82 3.84 3.82 0 0 0
23/10/2006
3.82
 28,370 3.82 3.84 3.82 0 0 0
20/10/2006
3.82
 96,700 3.82 3.82 3.82 0 0 0
19/10/2006
3.82
 115,460 3.65 3.82 3.82 0 0 0
18/10/2006
3.65
 123,050 3.84 3.84 3.65 0 0 0
17/10/2006
3.84
 104,990 4.03 4.03 3.84 0 0 0
16/10/2006
4.03
 96,620 3.89 4.03 3.79 0 0 0
13/10/2006
3.89
 72,100 4.07 4.07 3.89 0 0 0
12/10/2006
4.07
 45,810 4.15 4.15 4.07 0 0 0
11/10/2006
4.15
 54,250 4.15 4.15 4.12 0 0 0
10/10/2006
4.15
 54,580 4.23 4.23 4.11 0 0 0
09/10/2006
4.23
 69,580 4.04 4.23 4.23 0 0 0
06/10/2006
4.04
 59,060 3.85 4.04 3.85 0 0 0
05/10/2006
3.85
 94,780 4.03 4.14 3.85 0 0 0
04/10/2006
4.03
 95,960 3.84 4.03 4.03 0 0 0
03/10/2006
3.84
 5,280 3.66 3.84 3.84 0 0 0
02/10/2006
3.66
 12,370 3.49 3.66 3.66 0 0 0
29/09/2006
3.49
 43,830 3.33 3.49 3.49 20 25,000 0
28/09/2006
3.33
 40,680 3.33 3.33 3.28 760 0 0
27/09/2006
3.33
 75,740 3.17 3.33 3.33 680 25,000 0
26/09/2006
3.17
 48,710 3.03 3.17 3.17 0 25,000 0
25/09/2006
3.03
 7,320 2.89 3.03 3.03 0 0 0
22/09/2006
2.89
 40,700 2.86 2.89 2.87 2,410 500 0
21/09/2006
2.86
 19,400 2.84 2.86 2.84 0 0 0
20/09/2006
2.84
 34,300 2.84 2.86 2.84 4,090 1,200 0
19/09/2006
2.84
 19,570 2.83 2.84 2.83 300 0 0
18/09/2006
2.83
 29,610 2.83 2.83 2.80 4,780 3,000 0
15/09/2006
2.83
 23,900 2.84 2.84 2.81 900 0 0
14/09/2006
2.84
 28,300 2.84 2.84 2.84 4,200 0 0
13/09/2006
2.84
 73,060 2.73 2.84 2.76 1,510 0 0
12/09/2006
2.73
 41,210 2.84 2.84 2.73 5,420 0 0
11/09/2006
2.84
 54,970 2.84 2.84 2.84 1,210 0 0
08/09/2006
2.84
 24,710 2.84 2.84 2.84 0 0 0
07/09/2006
2.84
 53,210 2.81 2.86 2.84 2,800 0 0
06/09/2006
2.81
 73,530 2.72 2.84 2.72 3,100 0 0
05/09/2006
2.72
 29,180 2.59 2.72 2.72 0 0 0
01/09/2006
2.59
 58,400 2.48 2.59 2.59 0 0 0
31/08/2006
2.48
 82,080 2.37 2.48 2.34 1,300 0 0
30/08/2006
2.37
 79,030 2.27 2.38 2.37 500 0 0
29/08/2006
2.27
 14,180 2.18 2.27 2.27 0 100 0
28/08/2006
2.18
 79,330 2.08 2.18 2.18 36,000 0 0
25/08/2006
2.08
 34,410 2.07 2.08 2.07 610 0 0
24/08/2006
2.07
 16,190 2.05 2.10 2.07 100 0 0
23/08/2006
2.05
 23,750 2.02 2.05 2.02 0 2,300 0
22/08/2006
2.02
 31,100 2.05 2.05 1.99 900 0 0
21/08/2006
2.05
 33,360 2.07 2.07 2.05 0 0 0
18/08/2006
2.07
 15,530 2.10 2.10 2.07 0 0 0
17/08/2006
2.10
 27,050 2.10 2.13 2.10 2,600 0 0
16/08/2006
2.10
 74,470 2.01 2.10 2.02 45,000 0 0
15/08/2006
2.01
 48,460 2.02 2.02 1.96 4,000 0 0
14/08/2006
2.02
 60,710 1.93 2.02 2.02 46,340 0 0
11/08/2006
1.93
 63,830 1.88 1.93 1.91 33,250 0 0
10/08/2006
1.88
 4,900 1.88 1.88 1.86 0 0 0
09/08/2006
1.88
 42,050 1.88 1.90 1.88 21,310 0 0
08/08/2006
1.88
 48,260 1.86 1.88 1.88 25,300 0 0
07/08/2006
1.86
 58,840 1.91 1.91 1.86 12,210 0 0
04/08/2006
1.91
 56,810 1.88 1.96 1.91 20 0 0
03/08/2006
1.88
 56,770 1.80 1.88 1.85 40,390 0 0
02/08/2006
1.80
 53,900 1.74 1.80 1.74 21,970 0 0
01/08/2006
1.74
 53,820 1.82 1.82 1.74 25,800 1,300 0
31/07/2006
1.82
 33,530 1.86 1.86 1.82 18,310 1,100 0
28/07/2006
1.86
 23,270 1.88 1.91 1.86 970 0 0
27/07/2006
1.88
 40,540 1.82 1.90 1.86 0 0 0
26/07/2006
1.82
 73,210 1.85 1.85 1.82 11,090 0 0
25/07/2006
1.85
 39,630 1.93 1.93 1.85 600 0 0
24/07/2006
1.93
 36,670 1.94 1.94 1.93 3,100 200 0
21/07/2006
1.94
 39,150 1.96 1.97 1.94 6,100 0 0
20/07/2006
1.96
 50,890 1.88 1.96 1.90 0 0 0
19/07/2006
1.88
 87,770 1.96 1.96 1.86 140 0 0
18/07/2006
1.96
 36,450 2.01 2.01 1.96 210 5,000 0
17/07/2006
2.01
 102,730 1.99 2.08 1.99 1,800 4,000 0
14/07/2006
1.99
 103,080 1.99 2.08 1.99 5,300 0 0
13/07/2006
1.99
 13,960 1.90 1.99 1.99 0 0 0
12/07/2006
1.90
 26,180 1.82 1.90 1.90 0 0 0
11/07/2006
1.82
 11,700 1.74 1.82 1.82 0 0 0
10/07/2006
1.74
 24,380 1.66 1.74 1.74 1,300 0 0
07/07/2006
1.66
 161,010 1.58 1.66 1.60 11,400 0 0
06/07/2006
1.58
 43,790 1.58 1.58 1.58 2,000 0 0
30/11/-0001
1.46
 6,300 1.44 1.47 1.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |