Tổng Công ty Sông Đà - CTCP (sjg)

21.90
2.60
(13.47%)
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
(2026-07-06) 		-2.70 -12.44% 4,700 0 0
18.60
24
19.30
2 tháng
(2026-06-04) 		-3.50 -15.56% 19,600 0 0
18.60
30
19.30
3 tháng
(2026-05-05) 		-5 -20.83% 27,400 0 0
18.60
30
19.30
6 tháng
(2026-02-04) 		-1 -5% 96,700 0 0
17.70
30
19.30
12 tháng
(2025-08-08) 		0.43 2.32% 353,800 0 0
17
30
19.30
24 tháng
(2024-08-13) 		6.61 53.30% 1,486,404 0 0
12.22
30
19.30
36 tháng
(2023-08-21) 		8.18 75.54% 2,152,804 0 0
9.57
30
19.30
60 tháng
(2021-08-30) 		8.85 87.12% 8,039,282 0 0
7.96
30.79
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2024
14.62
 600 13.55 14.71 13.55 0 0 0
29/07/2024
14.09
 900 13.46 14.71 13.46 0 0 0
26/07/2024
13.37
 900 13.37 13.46 13.37 0 0 0
25/07/2024
14.27
 900 14.27 14.27 14.27 0 0 0
24/07/2024
13.82
 3,250 14.36 14.71 13.82 0 0 0
23/07/2024
14.27
 0 14.27 14.27 14.27 0 0 0
22/07/2024
14.80
 700 14.18 14.80 14.18 0 0 0
19/07/2024
14.44
 1,504 13.91 14.53 13.91 0 0 0
18/07/2024
12.93
 3,301 12.93 12.93 12.84 0 0 0
17/07/2024
13.82
 3,800 13.64 13.82 12.48 0 0 0
16/07/2024
13.82
 3,580 13.91 13.91 13.55 0 0 0
15/07/2024
13.91
 1,100 13.91 13.91 13.91 0 0 0
12/07/2024
13.91
 2,900 14.00 14.00 13.91 0 0 0
11/07/2024
14.00
 3,200 14.09 14.09 13.91 0 0 0
10/07/2024
14.71
 3,801 14.36 14.71 13.91 0 0 0
09/07/2024
14.89
 6,000 15.16 15.16 14.62 0 0 0
08/07/2024
15.34
 200 15.43 15.43 15.34 0 0 0
05/07/2024
14.98
 2,500 15.78 16.05 14.27 0 0 0
04/07/2024
16.05
 2,600 15.60 17.12 15.60 0 0 0
03/07/2024
15.78
 4,903 13.73 15.78 13.73 0 0 0
02/07/2024
13.20
 14,520 14.18 14.27 13.20 0 0 0
01/07/2024
13.82
 2,900 16.50 16.50 13.82 0 0 0
28/06/2024
14.71
 6,500 15.78 16.94 14.71 0 0 0
27/06/2024
15.60
 17,828 18.99 18.99 15.25 0 0 0
26/06/2024
17.39
 25,300 20.33 20.33 17.30 0 0 0
25/06/2024
19.17
 29,272 23.81 23.81 17.74 0 0 0
24/06/2024
20.78
 62,904 20.78 20.78 20.69 0 0 0
21/06/2024
18.10
 34,100 18.10 18.10 18.10 0 0 0
20/06/2024
15.78
 8,400 15.78 15.78 15.78 0 0 0
19/06/2024
13.82
 71,500 12.04 13.82 12.04 0 0 0
18/06/2024
12.04
 1,900 12.13 12.22 11.95 0 0 0
17/06/2024
11.95
 0 11.95 11.95 11.95 0 0 0
14/06/2024
12.13
 14,300 12.39 12.39 11.77 0 0 0
13/06/2024
12.13
 0 12.13 12.13 12.13 0 0 0
12/06/2024
12.04
 3,800 12.39 12.39 11.95 0 0 0
11/06/2024
11.77
 5,800 11.59 11.77 11.59 0 0 0
10/06/2024
11.95
 11,000 12.04 12.04 11.59 0 0 0
07/06/2024
12.04
 8,000 12.04 12.39 11.86 0 0 0
06/06/2024
11.86
 100 11.86 11.86 11.86 0 0 0
05/06/2024
11.95
 20,700 11.86 11.95 11.86 0 0 0
04/06/2024
11.86
 3,700 11.86 11.86 11.86 0 0 0
03/06/2024
12.39
 100 12.39 12.39 12.39 0 0 0
31/05/2024
11.77
 1,200 11.59 11.77 11.59 0 0 0
30/05/2024
11.50
 8,200 11.59 11.59 11.50 0 0 0
29/05/2024
11.77
 11,101 11.15 11.77 11.15 0 0 0
28/05/2024
11.06
 0 11.06 11.06 11.06 0 0 0
27/05/2024
10.97
 4,103 11.06 11.06 10.97 0 0 0
24/05/2024
11.95
 0 11.95 11.95 11.95 0 0 0
23/05/2024
11.95
 0 11.95 11.95 11.95 0 0 0
22/05/2024
11.95
 100 11.95 11.95 11.95 0 0 0
21/05/2024
11.06
 2,100 11.15 11.15 11.06 0 0 0
20/05/2024
11.06
 500 11.06 11.06 11.06 0 0 0
17/05/2024
11.06
 1,400 11.15 11.15 11.06 0 0 0
16/05/2024
11.15
 7,100 11.15 11.23 11.06 0 0 0
15/05/2024
11.15
 300 11.32 11.32 11.15 0 0 0
14/05/2024
11.32
 100 11.32 11.32 11.32 0 0 0
13/05/2024
11.41
 2,100 11.41 11.41 11.41 0 0 0
10/05/2024
10.25
 1,000 10.25 10.25 10.25 0 0 0
09/05/2024
11.32
 0 11.32 11.32 11.32 0 0 0
08/05/2024
11.32
 0 11.32 11.32 11.32 0 0 0
07/05/2024
11.32
 500 11.32 11.32 11.32 0 0 0
06/05/2024
11.32
 300 11.32 11.32 11.32 0 0 0
03/05/2024
11.32
 1,000 11.32 11.32 11.32 0 0 0
02/05/2024
11.41
 0 11.41 11.41 11.41 0 0 0
26/04/2024
11.41
 0 11.41 11.41 11.41 0 0 0
25/04/2024
11.41
 1,000 11.41 11.41 11.41 0 0 0
24/04/2024
11.59
 0 11.59 11.59 11.59 0 0 0
23/04/2024
11.59
 0 11.59 11.59 11.59 0 0 0
22/04/2024
11.59
 0 11.59 11.59 11.59 0 0 0
19/04/2024
11.59
 200 11.59 11.59 11.59 0 0 0
17/04/2024
11.59
 0 11.59 11.59 11.59 0 0 0
16/04/2024
11.59
 400 11.59 11.59 11.59 0 0 0
15/04/2024
11.59
 0 11.59 11.59 11.59 0 0 0
12/04/2024
11.59
 1,000 11.59 11.59 11.59 0 0 0
11/04/2024
12.22
 0 12.22 12.22 12.22 0 0 0
10/04/2024
12.22
 0 12.22 12.22 12.22 0 0 0
09/04/2024
12.22
 0 12.22 12.22 12.22 0 0 0
08/04/2024
12.22
 0 12.22 12.22 12.22 0 0 0
05/04/2024
12.22
 0 12.22 12.22 12.22 0 0 0
04/04/2024
12.22
 100 12.22 12.22 12.22 0 0 0
03/04/2024
12.48
 300 12.04 12.48 12.04 0 0 0
02/04/2024
11.50
 200 11.50 11.50 11.50 0 0 0
01/04/2024
11.50
 100 11.50 11.50 11.50 0 0 0
29/03/2024
11.50
 0 11.50 11.50 11.50 0 0 0
28/03/2024
11.50
 400 11.50 11.50 11.50 0 0 0
27/03/2024
11.50
 0 11.50 11.50 11.50 0 0 0
26/03/2024
11.50
 2,000 11.50 11.50 11.50 0 0 0
25/03/2024
11.50
 500 11.50 11.50 11.50 0 0 0
22/03/2024
11.59
 900 11.68 11.68 11.59 0 0 0
21/03/2024
11.86
 20,500 12.04 12.04 11.86 0 0 0
20/03/2024
11.86
 0 11.86 11.86 11.86 0 0 0
19/03/2024
11.86
 0 11.86 11.86 11.86 0 0 0
18/03/2024
11.86
 1,202 11.86 11.86 11.86 0 0 0
15/03/2024
11.86
 2,100 11.95 12.04 11.86 0 0 0
14/03/2024
11.77
 200 11.77 11.77 11.77 0 0 0
13/03/2024
11.77
 0 11.77 11.77 11.77 0 0 0
12/03/2024
11.50
 300 12.22 12.22 11.50 0 0 0
11/03/2024
12.04
 3,300 11.68 12.04 11.68 0 0 0
08/03/2024
11.59
 500 11.59 11.86 11.59 0 0 0
07/03/2024
11.59
 100 11.59 11.59 11.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |