Tổng Công ty Sông Đà - CTCP (sjg)

21.30
0
(0%)
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
(2026-02-23) 		-2 -8.58% 22,100 0 0
17.70
23.30
21.30
2 tháng
(2026-01-19) 		1.30 6.50% 57,200 0 0
17.70
23.30
21.30
3 tháng
(2025-12-18) 		2.70 14.52% 81,700 0 0
17.50
23.30
21.30
6 tháng
(2025-09-19) 		2.45 12.98% 211,400 0 0
17
24.80
21.30
12 tháng
(2025-03-24) 		0.55 2.66% 685,800 0 0
15.44
24.80
21.30
24 tháng
(2024-03-28) 		9.80 85.18% 1,886,091 0 0
10.25
25.67
21.30
36 tháng
(2023-04-03) 		11.48 116.80% 2,325,820 0 0
9.41
25.67
21.30
60 tháng
(2021-04-13) 		11.23 111.46% 9,112,288 0 0
7.31
30.79
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2023
13.15
 0 13.15 13.15 13.15 0 0 0
25/05/2023
13.15
 5,500 13.07 13.15 13.07 0 0 0
24/05/2023
12.32
 500 13.65 13.65 12.32 0 0 0
23/05/2023
11.91
 1,901 13.99 13.99 11.91 0 0 0
22/05/2023
12.32
 1 12.32 12.32 12.32 0 0 0
19/05/2023
12.32
 201 12.32 12.32 12.32 0 0 0
18/05/2023
11.66
 400 11.66 11.66 11.66 0 0 0
17/05/2023
12.07
 4,101 11.66 12.07 11.32 0 0 0
16/05/2023
11.99
 5,100 11.66 11.99 11.66 0 0 0
15/05/2023
11.16
 4,900 14.07 14.07 11.07 0 0 0
12/05/2023
12.91
 600 13.40 13.40 12.91 0 0 0
11/05/2023
12.16
 500 12.41 12.41 10.82 0 0 0
10/05/2023
11.07
 1,400 10.49 11.07 10.49 0 0 0
09/05/2023
10.49
 0 10.49 10.49 10.49 0 0 0
08/05/2023
10.57
 3,200 10.24 10.57 10.24 0 0 0
05/05/2023
9.57
 100 9.57 9.57 9.57 0 0 0
04/05/2023
10.82
 100 10.82 10.82 10.82 0 0 0
28/04/2023
10.99
 300 9.91 10.99 9.91 0 0 0
27/04/2023
9.91
 0 9.91 9.91 9.91 0 0 0
26/04/2023
9.91
 200 9.91 9.91 9.91 0 0 0
25/04/2023
9.99
 1,100 9.99 9.99 9.99 0 0 0
24/04/2023
11.66
 0 11.66 11.66 11.66 0 0 0
21/04/2023
11.66
 12,000 11.66 11.66 11.66 0 0 0
20/04/2023
11.49
 0 11.49 11.49 11.49 0 0 0
19/04/2023
11.66
 67,700 10.66 12.24 10.66 0 0 0
18/04/2023
12.49
 15,010 12.16 12.49 12.16 0 0 0
17/04/2023
12.16
 2,000 12.16 12.16 12.16 0 0 0
14/04/2023
14.15
 0 14.15 14.15 14.15 0 0 0
13/04/2023
13.65
 2,400 14.57 14.57 13.65 0 0 0
12/04/2023
13.74
 3,700 13.82 13.82 12.49 0 0 0
11/04/2023
12.07
 100 12.07 12.07 12.07 0 0 0
10/04/2023
11.82
 12,100 11.66 11.82 11.66 0 0 0
07/04/2023
10.99
 1,100 10.82 10.99 9.66 0 0 0
06/04/2023
9.57
 2,300 9.57 10.91 9.33 0 0 0
05/04/2023
10.82
 1,800 9.41 10.82 9.33 0 0 0
04/04/2023
9.41
 200 10.99 10.99 9.41 0 0 0
03/04/2023
9.82
 400 9.82 9.82 9.82 0 0 0
31/03/2023
9.82
 0 9.82 9.82 9.82 0 0 0
30/03/2023
9.82
 1,100 9.82 9.82 9.82 0 0 0
29/03/2023
9.41
 0 9.41 9.41 9.41 0 0 0
28/03/2023
9.41
 0 9.41 9.41 9.41 0 0 0
27/03/2023
9.91
 1,910 8.99 9.91 8.99 0 0 0
24/03/2023
10.32
 0 10.32 10.32 10.32 0 0 0
23/03/2023
10.32
 0 10.32 10.32 10.32 0 0 0
22/03/2023
10.32
 0 10.32 10.32 10.32 0 0 0
21/03/2023
10.32
 0 10.32 10.32 10.32 0 0 0
20/03/2023
10.32
 0 10.32 10.32 10.32 0 0 0
17/03/2023
10.32
 43,309 10.32 10.41 10.32 0 0 0
16/03/2023
11.82
 80,200 12.07 12.07 10.82 0 0 0
15/03/2023
12.16
 0 12.16 12.16 12.16 0 0 0
14/03/2023
12.16
 0 12.16 12.16 12.16 0 0 0
13/03/2023
12.16
 0 12.16 12.16 12.16 0 0 0
10/03/2023
12.16
 100 12.16 12.16 12.16 0 0 0
09/03/2023
12.16
 0 12.16 12.16 12.16 0 0 0
08/03/2023
12.16
 0 12.16 12.16 12.16 0 0 0
07/03/2023
12.16
 0 12.16 12.16 12.16 0 0 0
06/03/2023
12.16
 0 12.16 12.16 12.16 0 0 0
03/03/2023
12.16
 10,000 12.16 12.16 12.16 0 0 0
02/03/2023
14.15
 0 14.15 14.15 14.15 0 0 0
01/03/2023
14.15
 0 14.15 14.15 14.15 0 0 0
28/02/2023
14.15
 0 14.15 14.15 14.15 0 0 0
27/02/2023
14.15
 100 14.15 14.15 14.15 0 0 0
24/02/2023
12.49
 0 12.49 12.49 12.49 0 0 0
23/02/2023
12.49
 0 12.49 12.49 12.49 0 0 0
22/02/2023
12.49
 1,500 12.49 12.49 12.49 0 0 0
21/02/2023
13.32
 300 13.32 13.32 13.32 0 0 0
20/02/2023
13.40
 1,100 11.66 13.40 11.66 0 0 0
17/02/2023
11.66
 0 11.66 11.66 11.66 0 0 0
16/02/2023
11.66
 1,100 11.66 11.66 11.66 0 0 0
15/02/2023
12.49
 0 12.49 12.49 12.49 0 0 0
14/02/2023
12.49
 0 12.49 12.49 12.49 0 0 0
13/02/2023
12.49
 1,300 12.49 12.49 12.49 0 0 0
10/02/2023
13.90
 0 13.90 13.90 13.90 0 0 0
09/02/2023
13.90
 100 13.90 13.90 13.90 0 0 0
08/02/2023
13.24
 0 13.24 13.24 13.24 0 0 0
07/02/2023
12.57
 1,200 12.57 13.32 12.57 0 0 0
06/02/2023
12.57
 0 12.57 12.57 12.57 0 0 0
03/02/2023
13.82
 1,200 12.49 13.82 12.49 0 0 0
02/02/2023
13.74
 900 14.15 14.15 13.74 0 0 0
01/02/2023
13.65
 5,810 14.32 14.32 13.65 0 0 0
31/01/2023
12.49
 50,200 14.15 14.15 12.49 0 0 0
30/01/2023
12.74
 27,100 14.49 14.49 12.74 0 0 0
27/01/2023
12.74
 3,900 13.15 13.15 12.66 0 0 0
19/01/2023
13.24
 100 13.24 13.24 13.24 0 0 0
18/01/2023
11.57
 0 11.57 11.57 11.57 0 0 0
17/01/2023
11.66
 32,700 11.66 11.66 11.49 0 0 0
16/01/2023
11.66
 0 11.66 11.66 11.66 0 0 0
13/01/2023
11.66
 0 11.66 11.66 11.66 0 0 0
12/01/2023
11.66
 0 11.66 11.66 11.66 0 0 0
11/01/2023
11.66
 0 11.66 11.66 11.66 0 0 0
10/01/2023
11.66
 0 11.66 11.66 11.66 0 0 0
09/01/2023
11.66
 0 11.66 11.66 11.66 0 0 0
06/01/2023
11.66
 0 11.66 11.66 11.66 0 0 0
05/01/2023
11.66
 0 11.66 11.66 11.66 0 0 0
04/01/2023
11.66
 0 11.66 11.66 11.66 0 0 0
03/01/2023
11.66
 0 11.66 11.66 11.66 0 0 0
30/12/2022
11.66
 0 11.66 11.66 11.66 0 0 0
29/12/2022
11.66
 0 11.66 11.66 11.66 0 0 0
28/12/2022
11.66
 0 11.66 11.66 11.66 0 0 0
27/12/2022
11.57
 500 11.82 11.82 11.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |