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)
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
01/12/2023
28.11
 233,000 27.92 28.19 27.22 1,600 6,600 -0.4
30/11/2023
27.92
 516,900 26.10 27.92 26.25 335,800 26,700 22.0
29/11/2023
26.10
 154,800 26.02 27.03 26.02 3,000 2,900 0.0
28/11/2023
26.02
 85,400 26.33 27.26 25.98 8,000 200 0.5
27/11/2023
26.33
 201,700 25.44 26.83 25.48 12,100 0 0.8
24/11/2023
25.44
 121,800 26.14 26.14 24.71 17,700 0 1.2
23/11/2023
26.14
 148,100 26.41 27.18 26.14 5,600 2,600 0.2
22/11/2023
26.41
 625,000 24.71 26.41 24.52 32,600 0 2.2
21/11/2023
24.71
 193,600 24.52 24.71 24.32 5,500 0 0.3
20/11/2023
24.52
 283,200 24.32 24.71 23.94 5,000 300 0.3
17/11/2023
24.32
 302,000 23.78 24.71 23.40 3,900 100 0.2
16/11/2023
23.78
 260,600 23.75 23.94 23.36 0 0 0
15/11/2023
23.75
 426,300 23.05 23.86 23.01 10,900 200 0.7
14/11/2023
23.05
 262,300 23.44 23.55 23.05 0 0 0
13/11/2023
23.44
 263,500 23.17 23.63 22.82 0 1,100 -0.1
10/11/2023
23.17
 405,600 24.13 24.32 23.17 2,300 300 0.1
09/11/2023
24.13
 250,900 24.25 24.86 23.40 13,800 2,200 0.7
08/11/2023
24.25
 323,100 24.05 24.25 23.17 3,200 0 0.2
07/11/2023
24.05
 273,800 23.86 24.48 23.20 4,000 300 0.2
06/11/2023
23.86
 218,700 23.78 25.14 23.59 3,200 400 0.2
03/11/2023
23.78
 408,400 22.39 23.94 21.81 0 0 0
02/11/2023
22.39
 146,900 21.89 22.39 21.43 0 0 0
01/11/2023
21.89
 224,500 22.01 22.24 21.31 1,000 0 0.1
31/10/2023
22.01
 210,200 22.08 22.32 21.78 1,100 0 0.1
30/10/2023
22.08
 23,200 22.16 22.51 21.81 900 0 0.1
27/10/2023
22.16
 76,800 22.16 22.20 21.43 0 0 0
26/10/2023
22.16
 98,300 22.78 22.78 21.35 3,900 0 0.2
25/10/2023
22.78
 241,400 22.70 23.17 22.01 1,100 0 0.1
24/10/2023
22.70
 151,600 22.59 22.74 21.62 600 0 0.0
23/10/2023
22.59
 130,700 22.01 22.78 21.27 0 4,800 -0.3
20/10/2023
22.01
 145,600 21.74 22.16 20.89 400 0 0.0
19/10/2023
21.74
 172,400 21.31 22.55 20.93 900 0 0.1
18/10/2023
21.31
 127,200 22.78 22.78 21.31 4,100 100 0.2
17/10/2023
22.78
 162,200 23.17 23.32 22.55 200 400 -0.0
16/10/2023
23.17
 235,000 23.51 23.51 22.12 0 1,200 -0.1
13/10/2023
23.51
 77,200 23.55 23.55 22.63 500 1,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |