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

53.80
-0.20
(-0.37%)
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)
31/08/2023
23.17
 12,100 23.17 23.28 22.63 0 6,200 -0.4
30/08/2023
23.17
 11,100 23.09 23.17 22.39 300 200 0.0
29/08/2023
23.09
 23,700 23.09 23.17 22.20 0 4,500 -0.3
28/08/2023
23.09
 11,300 22.97 23.09 22.01 0 1,300 -0.1
25/08/2023
22.97
 60,100 21.66 23.01 21.70 100 2,700 -0.2
24/08/2023
21.66
 281,100 20.27 21.66 19.77 0 1,600 -0.1
23/08/2023
20.27
 24,500 21.12 21.24 20.08 1,400 0 0.1
22/08/2023
21.12
 51,800 21.43 21.85 20 1,800 0 0.1
21/08/2023
21.43
 43,900 21.62 21.62 20.46 3,000 100 0.2
18/08/2023
21.62
 59,300 23.24 23.24 21.62 1,000 0 0.1
17/08/2023
23.24
 78,500 23.67 23.71 23.17 0 200 -0.0
16/08/2023
23.67
 98,900 23.17 24.71 22.78 2,400 0 0.1
15/08/2023
23.17
 110,900 24.13 24.17 23.17 0 0 0
14/08/2023
24.13
 164,900 24.90 25.48 24.02 0 1,100 -0.1
11/08/2023
24.90
 142,100 24.83 25.83 24.83 0 2,300 -0.2
10/08/2023
24.83
 131,300 23.20 24.83 23.59 0 65,500 -4.1
09/08/2023
23.20
 179,100 21.70 23.20 20.93 0 1,800 -0.1
08/08/2023
21.70
 67,400 22.08 22.12 21.62 0 3,400 -0.2
07/08/2023
22.08
 14,100 22.74 23.67 22.01 0 100 -0.0
04/08/2023
22.74
 86,800 22.78 22.78 21.62 0 3,600 -0.2
03/08/2023
22.78
 77,000 23.36 23.36 22.01 3,000 2,400 0.0
02/08/2023
23.36
 78,700 23.82 23.82 22.70 0 4,300 -0.3
01/08/2023
23.82
 341,400 22.90 24.13 22.78 1,200 1,800 -0.0
31/07/2023
22.90
 352,400 22.08 23.63 22.08 1,200 1,300 -0.0
28/07/2023
22.08
 17,200 20.66 22.08 22.08 0 300 -0.0
27/07/2023
20.66
 25,600 19.31 20.66 20.23 0 600 -0.0
26/07/2023
19.31
 71,800 18.07 19.31 18.15 0 1,000 -0.0
25/07/2023
18.07
 35,800 17.95 18.49 17.88 1,200 2,300 -0.1
24/07/2023
17.95
 115,000 17.53 17.95 17.37 0 3,500 -0.2
21/07/2023
17.53
 294,500 17.76 17.76 17.26 200 2,000 -0.1
20/07/2023
17.76
 445,000 17.37 17.76 17.01 500 3,800 -0.1
19/07/2023
17.37
 237,500 17.30 17.37 17.03 1,600 1,300 0.0
18/07/2023
17.30
 245,500 16.99 17.53 16.70 1,000 1,000 0.0
17/07/2023
16.99
 99,300 16.72 16.99 16.54 0 1,300 -0.1
14/07/2023
16.72
 48,600 16.60 17.18 16.64 0 800 -0.0
13/07/2023
16.60
 106,800 16.70 16.74 16.41 200 600 -0.0
12/07/2023
16.70
 91,800 16.83 16.83 16.60 0 1,800 -0.1
11/07/2023
16.83
 224,600 16.22 16.99 15.98 400 400 0.0
10/07/2023
16.22
 268,900 16.22 16.22 15.95 0 1,100 -0.0
07/07/2023
16.22
 6,000 16.04 16.22 15.83 800 0 0.0
06/07/2023
16.04
 14,700 16.08 16.08 15.83 200 500 -0.0
05/07/2023
16.08
 11,200 16.06 16.22 15.98 0 0 0
04/07/2023
16.06
 13,300 16.04 16.06 15.91 0 800 -0.0
03/07/2023
16.04
 2,500 16.18 16.18 16.04 0 0 0
30/06/2023
16.18
 7,100 16.02 16.18 15.83 400 700 -0.0
29/06/2023
16.02
 9,600 16.14 16.14 15.75 0 500 -0.0
28/06/2023
16.14
 4,300 16.29 16.29 15.91 300 200 0.0
27/06/2023
16.29
 31,200 16.08 16.47 15.71 0 4,100 -0.2
26/06/2023
16.08
 2,800 16.64 16.64 16.02 300 1,200 -0.0
23/06/2023
16.64
 2,100 16.64 16.70 16.47 300 200 0.0
22/06/2023
16.64
 12,900 16.37 16.68 16.37 500 400 0.0
21/06/2023
16.37
 23,400 16.39 16.39 16.06 0 2,200 -0.1
20/06/2023
16.39
 13,500 16.45 16.45 16.04 0 6,200 -0.3
19/06/2023
16.45
 12,700 16.33 16.45 15.91 0 1,800 -0.1
16/06/2023
16.33
 33,000 16.45 16.60 16.33 0 2,400 -0.1
15/06/2023
16.45
 8,700 16.43 16.70 16.43 1,400 1,200 0.0
14/06/2023
16.43
 17,600 16.93 16.93 16.43 500 1,700 -0.1
13/06/2023
16.93
 25,100 16.99 16.99 16.41 200 500 -0.0
12/06/2023
16.99
 29,300 16.53 16.99 16.33 0 1,100 -0.0
09/06/2023
16.53
 19,400 16.49 16.53 16.25 200 1,200 -0.0
08/06/2023
16.49
 10,200 16.93 16.99 16.49 2,000 1,400 0.0
07/06/2023
16.93
 33,500 16.99 16.99 16.47 0 18,700 -0.8
06/06/2023
16.99
 4,700 17.18 17.18 16.51 100 3,000 -0.1
05/06/2023
17.18
 47,400 17.26 17.26 16.99 500 11,900 -0.5
02/06/2023
17.26
 19,500 17.26 17.30 17.01 500 0 0.0
01/06/2023
17.26
 9,900 17.37 17.37 17.07 1,500 200 0.1
31/05/2023
17.37
 85,300 17.37 17.68 17.18 4,900 0 0.2
30/05/2023
17.37
 86,300 17.05 17.70 17.05 6,600 0 0.3
29/05/2023
17.05
 184,400 17.18 17.76 16.68 2,500 1,100 0.1
26/05/2023
17.18
 61,200 17.14 18.13 17.14 1,700 1,700 0.0
25/05/2023
17.14
 459,900 16.02 17.14 15.85 10,000 0 0.4
24/05/2023
16.02
 386,000 15.68 16.25 15.73 9,500 0 0.4
23/05/2023
15.68
 126,500 15.69 15.91 15.68 3,100 200 0.1
22/05/2023
15.69
 85,400 15.83 15.97 15.60 2,700 0 0.1
19/05/2023
15.83
 14,300 16.10 16.10 15.56 0 900 -0.0
18/05/2023
16.10
 61,200 15.83 16.18 15.52 700 0 0.0
17/05/2023
15.83
 405,500 16.41 16.41 15.68 7,100 0 0.3
16/05/2023
16.41
 254,400 15.75 16.43 15.56 2,200 0 0.1
15/05/2023
15.75
 541,800 15.75 15.77 15.44 200 900 -0.0
12/05/2023
15.75
 158,400 15.75 15.83 15.58 900 100 0.0
11/05/2023
15.75
 85,200 15.75 15.75 15.60 0 700 -0.0
10/05/2023
15.75
 183,700 15.83 15.83 15.66 900 0 0.0
09/05/2023
15.83
 179,200 15.52 15.83 15.60 0 0 0
08/05/2023
15.52
 84,800 15.81 16.22 15.44 0 100 -0.0
05/05/2023
15.81
 54,100 15.60 15.95 15.41 300 0 0.0
04/05/2023
15.60
 4,100 15.98 15.98 15.56 0 400 -0.0
28/04/2023
15.98
 41,200 16.20 16.91 15.56 200 0 0.0
27/04/2023
16.20
 134,100 16.20 16.22 15.44 0 600 -0.0
26/04/2023
16.20
 86,200 16.22 16.41 15.14 0 0 -0.0
25/04/2023
16.22
 39,800 15.83 16.22 15.46 0 200 -0.0
24/04/2023
15.83
 63,500 15.83 15.83 15.37 0 0 -0.6
21/04/2023
15.83
 16,300 15.79 15.97 15.25 0 0 -0.6
20/04/2023
15.79
 18,900 15.79 15.79 15.35 0 14,900 -0.6
19/04/2023
15.79
 10,600 15.79 15.79 15.44 0 950 -0.0
18/04/2023
15.79
 17,400 15.85 15.85 15.52 0 0 -0.0
17/04/2023
15.85
 33,500 15.93 15.93 15.14 0 0 -0.0
14/04/2023
15.93
 24,400 16.06 16.06 15.44 10 139 -0.0
13/04/2023
16.06
 46,900 16.10 16.10 15.56 5 500 -0.0
12/04/2023
16.10
 25,100 16.20 16.20 15.83 0 0 -0.0
11/04/2023
16.20
 265,400 16.22 16.99 15.85 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |