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)
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
17/02/2023
17.41
 66,400 17.57 17.57 17.37 0 0 -0.0
16/02/2023
17.57
 110,300 17.41 17.68 17.37 0 0 -0.0
15/02/2023
17.41
 102,300 17.68 17.95 17.41 0 0 -0.0
14/02/2023
17.68
 366,700 17.68 17.99 17.41 0 95 -0.0
13/02/2023
17.68
 146,200 17.63 18.07 17.37 0 0 -0.0
10/02/2023
17.63
 68,100 18.03 18.53 17.63 0 0 -0.0
09/02/2023
18.03
 124,600 18.07 18.46 17.99 0 0 -0.0
08/02/2023
18.07
 149,300 17.63 18.15 17.53 0 0 -0.0
07/02/2023
17.63
 82,000 18.32 18.34 17.61 0 62 -0.0
06/02/2023
18.32
 6,700 18.11 18.32 17.37 0 0 0.0
03/02/2023
18.11
 61,800 17.95 18.26 17.43 700 0 0.0
02/02/2023
17.95
 45,500 18.42 18.46 17.95 500 0 0.0
01/02/2023
18.42
 2,400 18.53 18.53 17.90 0 0 -0.0
31/01/2023
18.53
 22,200 18.53 18.73 17.41 0 0 -0.0
30/01/2023
18.53
 52,200 18.53 18.80 17.82 0 0 -0.0
27/01/2023
18.53
 312,100 18.15 18.53 17.76 0 0 -0.0
19/01/2023
18.15
 9,000 18.07 18.15 17.49 0 0 -0.0
18/01/2023
18.07
 4,500 18.07 18.07 17.41 0 0 -0.0
17/01/2023
18.07
 5,300 18.11 18.11 17.22 0 0 -0.0
16/01/2023
18.11
 2,300 18.15 18.15 17.37 0 0 -0.0
13/01/2023
18.15
 12,500 17.76 18.15 17.76 0 0 -0.0
12/01/2023
17.76
 1,400 17.12 17.76 17.08 0 0 -0.0
11/01/2023
17.12
 12,400 17.30 17.37 16.81 0 0 -0.0
10/01/2023
17.30
 219,800 18.11 18.11 17.22 0 0 -0.0
09/01/2023
18.11
 3,400 17.01 18.11 16.99 0 510 -0.0
06/01/2023
17.01
 10,000 17.20 17.41 16.99 0 0 -0.0
05/01/2023
17.20
 8,000 17.22 17.76 17.20 0 300 -0.0
04/01/2023
17.22
 11,000 18.38 18.38 17.22 0 1,450 -0.1
03/01/2023
18.38
 31,000 17.57 18.38 17.57 0 0 -0.0
30/12/2022
17.57
 22,400 17.41 17.57 17.03 0 0 -0.0
29/12/2022
17.41
 13,300 17.57 17.61 16.60 0 0 -0.0
28/12/2022
17.57
 13,600 17.57 17.76 17.57 0 0 -0.0
27/12/2022
17.57
 11,800 17.80 18.15 17.57 0 0 -0.0
26/12/2022
17.80
 8,800 18.53 18.88 17.80 0 0 -0.0
23/12/2022
18.53
 31,000 17.37 18.53 17.30 0 400 -0.0
22/12/2022
17.37
 7,800 17.76 17.84 17.37 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |