Tổng Công ty Sông Đà - CTCP (sjg)

28.40
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
(2026-05-20) 		7.10 33.81% 18,800 0 0
20
28.40
28.40
2 tháng
(2026-04-20) 		7.90 39.11% 35,700 0 0
20
28.40
28.40
3 tháng
(2026-03-23) 		7.50 36.41% 47,900 0 0
20
28.40
28.40
6 tháng
(2025-12-22) 		10 55.25% 129,200 0 0
17.50
28.40
28.40
12 tháng
(2025-06-24) 		11.52 69.49% 444,600 0 0
16.39
28.40
28.40
24 tháng
(2024-07-01) 		14.28 103.32% 1,564,983 0 0
11.59
28.40
28.40
36 tháng
(2023-07-05) 		17.61 167.86% 2,188,204 0 0
9.57
28.40
28.40
60 tháng
(2021-07-15) 		16 132.16% 8,512,384 0 0
7.96
30.79
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |