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)
26/12/2022
10.82
 0 10.82 10.82 10.82 0 0 0
23/12/2022
10.82
 0 10.82 10.82 10.82 0 0 0
22/12/2022
10.82
 0 10.82 10.82 10.82 0 0 0
21/12/2022
10.82
 0 10.82 10.82 10.82 0 0 0
20/12/2022
10.82
 0 10.82 10.82 10.82 0 0 0
19/12/2022
10.82
 0 10.82 10.82 10.82 0 0 0
16/12/2022
10.82
 0 10.82 10.82 10.82 0 0 0
15/12/2022
10.82
 2,519 10.82 10.82 10.82 0 0 0
14/12/2022
10.82
 1,700 10.82 10.82 10.82 0 0 0
13/12/2022
10.41
 3,300 10.41 10.41 10.41 0 0 0
12/12/2022
10.49
 7,800 9.33 10.49 9.33 0 0 0
09/12/2022
10.41
 2,800 9.82 10.41 9.82 0 0 0
08/12/2022
12.07
 300 12.07 12.07 9.74 0 0 0
07/12/2022
11.57
 1,600 10.41 11.57 10.41 0 0 0
06/12/2022
10.07
 2,000 10.07 10.07 10.07 0 0 0
05/12/2022
10.41
 6,200 9.91 10.41 9.91 0 0 0
02/12/2022
9.66
 1,400 9.16 9.66 9.16 0 0 0
01/12/2022
9.16
 1,500 8.99 9.99 8.99 0 0 0
30/11/2022
9.91
 6,800 10.32 10.32 8.08 0 0 0
29/11/2022
9.49
 1,000 9.49 9.49 9.49 0 0 0
28/11/2022
9.49
 1,500 9.49 9.49 9.49 0 0 0
25/11/2022
9.16
 3,600 10.41 10.41 9.16 0 0 0
24/11/2022: Cổ tức tiền mặt tỉ lệ: 2.8%
24/11/2022
9.16
 1,000 9.16 9.16 9.16 0 0 0
23/11/2022
9.34
 0 9.34 9.34 9.34 0 0 0
22/11/2022
9.34
 3,200 9.26 9.34 9.26 0 0 0
21/11/2022
9.34
 100 9.34 9.34 9.34 0 0 0
18/11/2022
8.12
 7,900 8.20 8.20 8.12 0 0 0
17/11/2022
8.69
 100 8.69 8.69 8.69 0 0 0
16/11/2022
7.96
 5,100 7.80 7.96 7.72 0 0 0
15/11/2022
7.96
 26,600 7.07 7.96 6.99 0 0 0
14/11/2022
8.20
 6,300 8.20 8.20 8.20 0 0 0
11/11/2022
9.18
 5,300 9.10 10.40 9.10 0 0 0
10/11/2022
10.64
 200 12.43 12.43 10.64 0 0 0
09/11/2022
12.43
 200 12.43 12.43 12.43 0 0 0
08/11/2022
11.13
 0 11.13 11.13 11.13 0 0 0
07/11/2022
11.13
 6,000 10.40 11.53 10.40 0 0 0
04/11/2022
12.18
 102 12.18 12.18 12.18 0 0 0
03/11/2022
12.10
 500 12.83 12.83 12.10 0 0 0
02/11/2022
11.94
 500 11.94 11.94 11.94 0 0 0
01/11/2022
10.80
 400 10.80 10.80 10.80 0 0 0
31/10/2022
10.72
 200 10.72 10.72 10.72 0 0 0
28/10/2022
10.40
 2,900 10.48 10.48 10.40 0 0 0
27/10/2022
9.83
 900 10.07 10.07 9.83 0 0 0
26/10/2022
9.02
 5,000 8.94 10.89 8.77 0 0 0
25/10/2022
10.97
 7,700 10.24 11.13 10.15 0 0 0
24/10/2022
11.86
 4,600 9.59 12.51 9.59 0 0 0
21/10/2022
11.05
 6,300 11.29 11.29 11.05 0 0 0
20/10/2022
13.00
 100 13.00 13.00 13.00 0 0 0
19/10/2022
13.08
 100 13.08 13.08 13.08 0 0 0
18/10/2022
12.75
 1,100 12.83 12.83 12.67 0 0 0
17/10/2022
11.45
 0 11.45 11.45 11.45 0 0 0
14/10/2022
11.45
 600 11.45 11.45 11.45 0 0 0
13/10/2022
11.21
 1,000 11.29 11.29 11.21 0 0 0
12/10/2022
12.75
 5,200 11.45 12.75 9.83 0 0 0
11/10/2022
11.29
 8,800 13.00 13.00 11.29 0 0 0
10/10/2022
15.84
 2,100 13.08 15.84 13.08 0 0 0
07/10/2022
16.41
 6,800 14.70 16.41 14.70 0 0 0
06/10/2022
14.62
 0 14.62 14.62 14.62 0 0 0
05/10/2022
14.62
 100 14.62 14.62 14.62 0 0 0
04/10/2022
13.73
 0 13.73 13.73 13.73 0 0 0
03/10/2022
14.78
 400 13.57 14.78 13.16 0 0 0
30/09/2022
14.70
 0 14.70 14.70 14.70 0 0 0
29/09/2022
14.70
 1,000 14.70 14.70 14.70 0 0 0
28/09/2022
14.70
 100 14.70 14.70 14.70 0 0 0
27/09/2022
16.73
 100 16.73 16.73 16.73 0 0 0
26/09/2022
14.70
 1,200 14.78 14.78 14.70 0 0 0
23/09/2022
17.06
 3,202 16.49 17.06 16.49 0 0 0
22/09/2022
17.79
 0 17.79 17.79 17.79 0 0 0
21/09/2022
17.79
 0 17.79 17.79 17.79 0 0 0
20/09/2022
17.79
 0 17.79 17.79 17.79 0 0 0
19/09/2022
17.79
 2 17.79 17.79 17.79 0 0 0
16/09/2022
17.79
 100 17.79 17.79 17.79 0 0 0
15/09/2022
18.03
 0 18.03 18.03 18.03 0 0 0
14/09/2022
18.03
 7,400 18.11 18.11 16.49 0 0 0
13/09/2022
18.36
 4,500 16.57 18.36 16.49 0 0 0
12/09/2022
16.41
 2,000 16.33 16.49 16.33 0 0 0
09/09/2022
18.68
 5,200 17.06 18.68 17.06 0 0 0
08/09/2022
17.87
 1,200 17.06 17.87 17.06 0 0 0
07/09/2022
19.09
 0 19.09 19.09 19.09 0 0 0
06/09/2022
19.09
 0 19.09 19.09 19.09 0 0 0
05/09/2022
19.09
 1,000 19.09 19.09 19.09 0 0 0
31/08/2022
18.52
 2,700 16.49 18.52 16.49 0 0 0
30/08/2022
19.25
 0 19.25 19.25 19.25 0 0 0
29/08/2022
19.25
 0 19.25 19.25 19.25 0 0 0
26/08/2022
19.25
 500 19.33 19.33 19.25 0 0 0
25/08/2022
18.68
 1,500 18.68 18.68 18.68 0 0 0
24/08/2022
19.09
 100 19.09 19.09 19.09 0 0 0
23/08/2022
18.36
 0 18.36 18.36 18.36 0 0 0
22/08/2022
18.36
 1,700 18.20 18.44 18.20 0 0 0
19/08/2022
19.41
 1,800 18.68 19.41 18.68 0 0 0
18/08/2022
19.50
 1,300 19.50 19.50 18.20 0 0 0
17/08/2022
20.63
 8,000 20.63 20.63 18.85 0 0 0
16/08/2022
20.63
 400 20.63 20.63 20.63 0 0 0
15/08/2022
19.98
 1,100 20.06 20.06 19.98 0 0 0
12/08/2022
20.31
 800 21.04 21.04 20.31 0 0 0
11/08/2022
20.96
 3,900 21.20 21.20 20.96 0 0 0
10/08/2022
21.20
 7,100 20.80 21.69 20.71 0 0 0
09/08/2022
21.85
 37,700 21.12 22.66 21.12 0 0 0
08/08/2022
21.45
 8,600 22.66 22.66 20.88 0 0 0
05/08/2022
22.66
 24,300 20.80 22.99 20.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |