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

48.50
0.70
(1.46%)
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
(2026-02-11) 		-0.80 -1.65% 773,900 -1,300 -0.1
47.50
52
48.50
2 tháng
(2026-01-12) 		-9.70 -16.87% 1,676,200 15,600 1.0
47.50
57.90
48.50
3 tháng
(2025-12-15) 		-9.70 -16.87% 2,401,300 12,400 0.8
47.50
61.80
48.50
6 tháng
(2025-09-15) 		-33.50 -41.21% 6,887,200 -122,300 -8.8
47.50
81.30
48.50
12 tháng
(2025-03-18) 		8.80 22.58% 12,664,200 -123,887 -8.1
31.04
81.30
48.50
24 tháng
(2024-03-25) 		19.23 67.30% 29,292,800 -545,003 -34.7
23.40
81.30
48.50
36 tháng
(2023-03-29) 		30.48 176.04% 65,582,200 -343,521 -21.0
15.52
81.30
48.50
60 tháng
(2021-04-08) 		32.01 202.69% 106,510,000 -836,140 -58.5
15.52
81.30
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2006
6.96
 4,510 6.63 6.96 6.63 0 0 0
06/12/2006
6.63
 4,710 6.32 6.63 6.63 0 0 0
05/12/2006
6.32
 9,870 6.02 6.32 6.32 0 750 0
04/12/2006
6.02
 7,590 5.73 6.02 6.02 0 900 0
01/12/2006
5.73
 12,400 5.46 5.73 5.73 9,500 60 0
30/11/2006
5.46
 50,190 5.21 5.46 5.37 0 0 0
29/11/2006
5.21
 92,950 5.37 5.37 5.21 0 0 0
28/11/2006
5.37
 40,880 5.37 5.53 5.37 0 0 0
27/11/2006
5.37
 75,890 5.21 5.46 5.37 0 0 0
24/11/2006
5.21
 59,920 4.97 5.21 5.18 0 0 0
23/11/2006
4.97
 68,570 4.74 4.97 4.97 0 0 0
22/11/2006
4.74
 162,980 4.55 4.74 4.66 0 0 0
21/11/2006
4.55
 88,810 4.34 4.55 4.55 0 0 0
20/11/2006
4.34
 82,970 4.14 4.34 4.34 0 0 0
17/11/2006
4.14
 42,760 3.95 4.14 4.00 0 0 0
16/11/2006
3.95
 23,050 3.95 3.95 3.95 0 0 0
15/11/2006
3.95
 25,830 3.96 4.01 3.95 0 0 0
14/11/2006
3.96
 33,180 3.95 3.96 3.95 0 0 0
13/11/2006
3.95
 24,610 3.93 3.96 3.95 0 0 0
10/11/2006
3.93
 26,450 3.93 3.95 3.93 0 0 0
09/11/2006
3.93
 25,320 3.92 3.93 3.92 0 0 0
08/11/2006
3.92
 18,380 3.92 3.93 3.92 0 0 0
07/11/2006
3.92
 17,020 3.92 3.93 3.92 0 0 0
06/11/2006
3.92
 19,220 3.85 3.92 3.89 0 0 0
03/11/2006
3.85
 21,430 3.89 3.89 3.85 0 0 0
02/11/2006
3.89
 20,020 3.95 3.95 3.89 0 0 0
01/11/2006
3.95
 16,960 3.95 3.98 3.95 0 0 0
31/10/2006
3.95
 23,570 3.93 3.95 3.81 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |