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

58.70
0.50
(0.86%)
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
(2025-11-04) 		-2.40 -3.98% 561,500 -4,800 -0.3
57.90
61.50
58.20
2 tháng
(2025-10-06) 		-9.90 -14.60% 1,850,000 -76,700 -5.0
57.90
70.80
58.20
3 tháng
(2025-09-05) 		-13 -18.34% 5,356,900 -110,900 -7.7
57.90
81.30
58.20
6 tháng
(2025-06-09) 		23.88 70.22% 8,829,400 -102,100 -5.3
34.02
81.30
58.20
12 tháng
(2024-12-09) 		33.19 134.31% 12,902,300 -116,344 -6.9
24.32
81.30
58.20
24 tháng
(2023-12-15) 		31.37 118.28% 38,904,500 -579,854 -36.8
23.40
81.30
58.20
36 tháng
(2022-12-20) 		40.45 231.77% 67,263,400 -363,653 -23.9
15.52
81.30
58.20
60 tháng
(2020-12-30) 		46.90 426.18% 119,016,030 -1,865,010 -95.7
10.69
81.30
58.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
26.64
 391,800 26.64 26.91 26.18 6,000 11,500 -0.4
22/01/2024
26.64
 190,600 26.25 26.99 26.25 5,000 1,900 0.2
19/01/2024
26.56
 180,100 26.33 26.95 26.22 2,400 500 0.1
18/01/2024
26.22
 120,300 26.37 26.41 26.06 100 8,600 -0.6
17/01/2024
26.41
 243,000 26.53 26.53 26.06 100 2,200 -0.1
16/01/2024
26.33
 125,800 26.45 26.64 26.06 0 3,700 -0.3
15/01/2024
26.10
 216,200 26.22 26.22 25.98 0 1,000 -0.1
12/01/2024
26.25
 184,000 26.49 26.49 26.06 2,200 1,300 0.1
11/01/2024
26.25
 138,500 26.76 26.76 25.87 1,000 2,100 -0.1
10/01/2024
26.53
 406,600 26.41 26.83 26.06 900 5,500 -0.3
09/01/2024
26.25
 392,400 26.53 26.80 26.25 1,000 3,900 -0.2
08/01/2024
26.72
 216,600 27.03 27.03 26.53 1,100 3,700 -0.2
05/01/2024
26.87
 58,000 26.91 27.18 26.45 200 6,900 -0.5
04/01/2024
26.91
 35,700 26.45 26.99 26.45 1,300 12,700 -0.8
03/01/2024
27.03
 202,700 26.41 27.41 26.41 1,400 10,000 -0.6
02/01/2024
27.03
 220,600 26.76 27.26 26.45 1,000 5,700 -0.3
29/12/2023
26.80
 27,900 27.18 27.22 26.72 0 1,700 -0.1
28/12/2023
27.18
 204,000 26.91 27.26 26.83 3,200 2,200 0.1
27/12/2023
26.91
 45,300 27.14 27.41 26.83 0 3,500 -0.2
26/12/2023
27.14
 174,900 26.95 27.61 26.83 900 5,100 -0.3
25/12/2023
26.95
 205,300 26.64 27.03 26.33 4,200 0 0.3
22/12/2023
26.64
 238,600 26.83 27.37 26.33 1,100 8,800 -0.5
21/12/2023
26.83
 83,600 26.14 26.95 25.95 1,600 9,100 -0.5
20/12/2023
26.14
 232,700 27.10 27.10 25.87 1,400 17,100 -1.1
19/12/2023
27.10
 209,100 27.14 27.99 26.83 1,000 5,100 -0.3
18/12/2023
27.14
 218,500 26.53 27.64 26.41 1,300 6,300 -0.4
15/12/2023
26.53
 170,800 26.53 27.30 26.25 100 1,300 -0.1
14/12/2023
26.53
 114,000 26.87 26.99 25.25 3,900 1,200 0.2
13/12/2023
26.87
 217,700 27.41 27.45 26.87 2,400 8,400 -0.4
12/12/2023
27.41
 189,200 27.07 27.41 26.83 0 3,300 -0.2
11/12/2023
27.07
 208,000 26.64 27.30 26.25 400 12,600 -0.9
08/12/2023
26.64
 51,100 27.10 27.72 26.41 1,100 0 0.1
07/12/2023
27.10
 161,800 27.76 28.07 26.22 9,500 12,500 -0.2
06/12/2023
27.76
 345,400 28.19 28.57 27.76 1,000 3,000 -0.1
05/12/2023
28.19
 467,200 28.15 28.49 27.80 700 2,600 -0.1
04/12/2023
28.15
 205,300 28.11 28.15 27.45 1,100 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |