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)
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
10/04/2023
16.22
 22,100 16.10 16.22 15.71 0 0 -0.0
07/04/2023
16.10
 25,800 16.22 16.29 15.77 0 0 -0.0
06/04/2023
16.22
 8,500 16.39 16.41 15.83 0 100 -0.0
05/04/2023
16.39
 50,500 16.53 16.53 15.52 10 100 -0.0
04/04/2023
16.53
 26,900 16.60 16.72 16.22 2 100 -0.0
03/04/2023
16.60
 66,800 16.60 16.60 16.10 0 305 -0.0
31/03/2023
16.60
 32,000 16.24 16.95 16.35 0 0 -0.8
30/03/2023
16.24
 5,100 17.32 17.34 16.24 0 0 -0.8
29/03/2023
17.32
 51,700 17.37 17.53 16.16 400 18,100 -0.8
28/03/2023
17.37
 28,300 16.60 17.37 16.25 0 0 0.0
27/03/2023
16.60
 143,900 16.91 16.91 16.29 5 0 0.0
24/03/2023
16.91
 25,100 16.95 16.95 16.60 0 0 0
23/03/2023
16.95
 81,900 16.99 16.99 16.87 0 0 0
22/03/2023
16.99
 157,200 16.99 16.99 16.27 0 0 0
21/03/2023
16.99
 189,800 17.07 17.37 16.99 0 0 -0.4
20/03/2023
17.07
 154,800 16.99 17.18 16.95 0 100 -0.0
17/03/2023
16.99
 256,900 17.26 17.26 16.02 0 0 0.0
16/03/2023
17.26
 160,100 17.03 17.45 17.26 0 0 0.0
15/03/2023
17.03
 105,300 17.30 17.30 16.99 300 0 0.0
14/03/2023
17.30
 3,400 17.37 17.37 16.64 0 200 -0.0
13/03/2023
17.37
 1,200 17.36 17.37 16.64 0 0 -0.0
10/03/2023
17.36
 83,600 17.18 17.36 16.80 0 0 -0.0
09/03/2023
17.18
 112,500 17.30 17.57 17.18 0 0 -0.0
08/03/2023
17.30
 71,300 17.51 17.51 16.64 0 125 -0.0
07/03/2023
17.51
 2,000 17.53 17.53 17.51 0 5 -0.0
06/03/2023
17.53
 40,600 16.91 17.53 16.60 10 100 -0.0
03/03/2023
16.91
 20,200 17.10 17.10 16.60 0 600 -0.0
02/03/2023
17.10
 4,200 17.18 17.18 16.80 0 0 -0.0
01/03/2023
17.18
 15,900 17.18 17.37 16.45 0 0 -0.0
28/02/2023
17.18
 9,700 17.18 17.18 16.25 0 400 -0.0
27/02/2023
17.18
 46,500 17.30 17.30 16.60 0 0 -0.4
24/02/2023
17.30
 66,800 17.41 17.41 16.72 0 0 -0.4
23/02/2023
17.41
 69,800 17.53 17.53 16.31 100 10,000 -0.4
22/02/2023
17.53
 61,900 17.45 17.57 17.03 0 0 -0.0
21/02/2023
17.45
 44,000 17.45 18.46 17.30 0 0 -0.0
20/02/2023
17.45
 70,500 17.41 17.68 17.37 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |