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

53.50
-0.50
(-0.93%)
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)
24/06/2024
23.47
 49,400 24.21 24.25 23.36 8,000 17,600 -0.6
21/06/2024
24.25
 14,100 24.13 24.25 23.94 200 4,500 -0.3
20/06/2024
24.05
 16,600 23.75 24.05 23.75 2,100 2,400 -0.0
19/06/2024
23.94
 13,000 23.94 23.94 23.44 600 2,600 -0.1
18/06/2024
23.71
 48,100 23.28 23.71 23.17 6,500 17,000 -0.6
17/06/2024
23.51
 32,800 23.47 23.71 23.32 100 15,700 -0.9
14/06/2024
23.71
 38,000 23.75 23.78 23.55 800 16,700 -1.0
13/06/2024
23.82
 22,400 23.90 23.90 23.59 500 8,100 -0.5
12/06/2024
23.90
 37,200 23.55 23.94 23.55 3,800 19,800 -1.0
11/06/2024
23.75
 45,200 24.09 24.21 23.75 300 15,800 -1.0
10/06/2024
24.25
 87,100 24.17 24.40 23.90 6,991 22,000 -0.9
07/06/2024
24.25
 35,600 24.32 24.44 24.02 1,900 1,500 0.0
06/06/2024
24.09
 74,300 24.63 24.63 24.09 500 3,100 -0.2
05/06/2024
24.25
 68,600 24.75 24.83 24.25 8,100 3,600 0.3
04/06/2024
24.83
 16,700 24.75 25.02 24.32 1,700 1,400 0.0
03/06/2024
24.90
 189,600 24.75 24.90 24.36 8,900 17,300 -0.5
31/05/2024
24.21
 220,200 24.98 25.02 24.21 11,700 6,200 0.3
30/05/2024
25.06
 171,900 25.06 25.10 23.94 2,400 1,100 0.1
29/05/2024
25.10
 191,400 25.17 25.17 24.63 9,800 5,900 0.2
28/05/2024
25.17
 218,400 25.29 25.44 24.63 15,900 3,400 0.8
27/05/2024
25.29
 132,600 25.52 25.56 24.71 9,100 3,300 0.4
24/05/2024
25.29
 177,900 25.41 25.75 24.71 6,500 15,200 -0.6
23/05/2024
25.41
 139,000 25.71 25.71 24.98 2,800 19,700 -1.1
22/05/2024
25.71
 202,900 25.71 26.02 25.33 3,200 8,500 -0.4
21/05/2024
25.71
 279,600 25.41 25.87 25.29 7,200 17,000 -0.7
20/05/2024
25.41
 213,400 25.25 25.41 24.90 13,700 2,600 0.7
17/05/2024
25.29
 297,600 25.29 25.48 24.71 12,300 26,700 -1.0
16/05/2024
25.33
 374,700 25.10 25.37 24.90 12,100 6,600 0.4
15/05/2024
25.37
 110,500 25.60 25.79 24.83 900 4,000 -0.2
14/05/2024
25.44
 207,700 24.48 25.60 24.48 26,400 19,500 0.4
13/05/2024
24.71
 153,300 25.79 25.87 24.71 11,200 12,100 -0.1
10/05/2024
25.79
 49,700 25.79 25.98 25.37 2,200 4,000 -0.1
09/05/2024
25.64
 197,300 25.68 26.02 25.37 1,500 7,400 -0.4
08/05/2024
25.48
 131,200 26.10 26.37 25.48 15,600 5,700 0.6
07/05/2024
26.06
 156,000 26.41 26.60 25.95 10,400 19,300 -0.6
06/05/2024
26.45
 217,400 26.22 26.64 25.71 1,100 20,000 -1.3
03/05/2024
26.29
 236,200 26.64 26.64 25.87 5,200 11,500 -0.4
02/05/2024
26.64
 132,700 26.14 27.10 26.14 2,100 28,300 -1.8
26/04/2024
26.83
 220,100 26.83 27.14 26.25 15,400 21,700 -0.4
25/04/2024
26.83
 222,900 26.72 27.34 26.25 24,400 21,500 0.2
24/04/2024
27.18
 154,800 26.06 27.80 25.87 17,000 6,600 0.7
23/04/2024
26.10
 245,100 25.95 26.56 25.87 25,300 21,800 0.2
22/04/2024
25.87
 303,700 26.33 26.64 25.87 32,200 16,300 1.1
19/04/2024
26.49
 222,800 26.72 26.72 25.10 4,000 15,500 -0.8
17/04/2024
26.80
 216,700 26.56 26.99 26.06 20,700 19,100 0.1
16/04/2024
26.91
 84,000 26.83 26.91 26.14 18,700 19,500 -0.1
15/04/2024
26.83
 151,400 27.41 28.03 26.64 9,800 6,700 0.2
12/04/2024
27.03
 193,300 26.64 27.03 26.29 9,600 9,500 0.0
11/04/2024
26.18
 221,100 27.18 27.18 26.18 10,900 28,500 -1.2
10/04/2024
27.37
 192,500 27.41 27.64 26.45 4,500 11,800 -0.5
09/04/2024
27.41
 115,600 27.41 27.61 25.68 1,300 1,800 -0.0
08/04/2024
27.41
 209,200 27.64 28.03 27.41 2,900 11,000 -0.6
05/04/2024
27.64
 219,600 27.99 28.15 27.49 6,700 13,100 -0.5
04/04/2024
28.07
 389,100 28.22 28.34 27.80 12,800 1,500 0.8
03/04/2024
28.15
 308,700 28.26 28.53 27.76 12,800 2,800 0.7
02/04/2024
28.26
 278,400 27.64 28.57 27.64 13,400 7,100 0.4
01/04/2024
27.61
 32,700 28.19 28.26 27.61 3,500 6,900 -0.3
29/03/2024
28.19
 310,000 28.34 28.61 27.80 0 23,700 -1.7
28/03/2024
28.34
 235,100 28.42 28.53 28.11 1,600 2,900 -0.1
27/03/2024
28.22
 382,600 28.49 28.53 28.03 4,200 5,300 -0.1
26/03/2024
28.53
 491,900 27.99 28.57 27.99 2,700 11,200 -0.6
25/03/2024
28.57
 401,100 28.53 29.07 28.15 4,100 31,300 -2.0
22/03/2024
28.53
 200,200 29.31 29.31 28.53 6,700 10,800 -0.3
21/03/2024
29.31
 353,900 29.00 29.65 28.42 12,000 27,300 -1.2
20/03/2024
29.34
 412,700 30.54 30.89 28.57 30,300 18,000 0.9
19/03/2024
30.50
 386,900 30.73 31.81 30.35 4,200 23,500 -1.6
18/03/2024
30.46
 376,300 29.69 31.27 29.00 43,800 20,300 1.8
15/03/2024
29.31
 223,800 28.96 29.73 28.57 10,700 17,400 -0.5
14/03/2024
29.42
 224,500 29.15 29.73 28.88 22,600 5,900 1.3
13/03/2024
29.15
 254,800 28.84 29.15 28.53 17,800 7,400 0.8
12/03/2024
28.84
 159,800 28.84 29.00 28.19 13,100 10,300 0.2
11/03/2024
28.88
 215,000 29.03 29.15 28.19 7,800 17,300 -0.7
08/03/2024
28.76
 182,700 28.84 29.11 28.19 7,600 4,700 0.2
07/03/2024
28.96
 211,400 28.38 29.23 28.19 18,500 5,200 1.0
06/03/2024
28.42
 142,700 29.11 29.54 28.42 18,500 9,200 0.7
05/03/2024
29.07
 222,800 28.57 29.07 28.19 32,200 25,200 0.5
04/03/2024
29.03
 171,200 29.31 29.31 28.49 6,000 27,606 -1.6
01/03/2024
29.15
 169,500 29.50 29.50 28.57 10,000 10,100 -0.0
29/02/2024
29.11
 85,700 29.96 29.96 28.76 15,000 13,400 0.1
28/02/2024
28.88
 410,700 27.41 29.00 27.41 70,500 9,515 4.5
27/02/2024
27.41
 135,600 27.57 27.76 27.07 4,700 21,100 -1.2
26/02/2024
27.57
 83,000 27.68 27.68 27.03 1,600 18,100 -1.2
23/02/2024
27.57
 59,000 27.41 27.80 27.03 7,300 0 0.5
22/02/2024
27.41
 138,000 27.41 27.92 27.37 20,800 7,005 1.0
21/02/2024
27.72
 209,100 26.64 28.19 26.53 31,200 13,819 1.2
20/02/2024
26.64
 29,200 26.91 26.91 26.53 1,200 7,030 -0.4
19/02/2024
26.64
 18,300 26.60 26.68 26.53 2,600 201 0.2
16/02/2024
26.60
 56,200 26.22 26.87 26.18 16,300 1,600 1.0
15/02/2024
26.72
 27,000 27.03 27.03 26.60 1,300 400 0.1
07/02/2024
26.56
 41,200 26.45 26.56 26.25 2,500 0 0.2
06/02/2024
26.45
 16,000 26.60 26.60 26.33 1,600 2,975 -0.1
05/02/2024
26.45
 25,900 26.56 26.56 26.29 6,400 5,000 0.1
02/02/2024
26.64
 55,600 26.18 26.64 26.10 2,900 18,600 -1.1
01/02/2024
26.14
 41,500 26.14 26.33 26.10 800 18,500 -1.2
31/01/2024
26.25
 25,800 26.18 26.37 26.18 100 12,600 -0.8
30/01/2024
26.49
 279,300 26.18 26.64 25.95 26,900 4,500 1.5
29/01/2024
26.18
 133,300 26.22 26.33 26.06 1,300 11,000 -0.7
26/01/2024
26.22
 304,100 26.06 26.56 26.06 10,600 100 0.7
25/01/2024
26.10
 618,900 26.29 26.91 26.10 7,300 17,200 -0.7
24/01/2024
26.60
 358,900 26.25 26.64 26.25 3,600 400 0.2

Chính sách bảo mật | Điều khoản sử dụng |