CTCP Đầu tư Phát triển Đô thị và Khu công nghiệp Sông Đà (sjs)

49
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
(2026-05-13) 		-7.80 -13.73% 498,900 -9,078 0
48.95
56.80
49
2 tháng
(2026-04-13) 		-4.30 -8.07% 1,335,400 -21,496 0
48.95
61.70
49
3 tháng
(2026-03-16) 		0 0% 1,759,700 -28,039 -0.1
48.15
61.70
49
6 tháng
(2025-12-15) 		-8.50 -14.78% 4,164,900 -15,739 0.7
47.50
61.80
49
12 tháng
(2025-06-17) 		13.09 36.46% 13,130,300 -122,739 -4.9
35.91
81.30
49
24 tháng
(2024-06-24) 		25.53 108.73% 20,303,100 -341,333 -19.0
23.40
81.30
49
36 tháng
(2023-06-28) 		32.86 203.61% 62,374,500 -331,993 -16.6
16.02
81.30
49
60 tháng
(2021-07-08) 		27.22 125.02% 95,211,200 -869,679 -59.2
15.52
81.30
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
17.76
 38,600 17.45 18.03 16.80 0 0 -0.0
20/12/2022
17.45
 39,500 18.53 18.92 17.37 0 400 -0.0
19/12/2022
18.53
 32,900 18.49 18.84 18.34 0 0 -0.0
16/12/2022
18.49
 41,500 18.49 19.11 18.19 0 0 -0.0
15/12/2022
18.49
 32,900 19.27 19.31 18.49 0 0 -0.0
14/12/2022
19.27
 31,000 19.03 19.50 18.53 0 0 -0.0
13/12/2022
19.03
 23,800 18.53 19.03 17.76 0 0 -0.0
12/12/2022
18.53
 25,300 18.34 19.23 17.45 0 0 -0.0
09/12/2022
18.34
 11,000 17.53 18.34 17.37 0 600 -0.0
08/12/2022
17.53
 13,900 17.53 18.75 17.53 0 0 -0.0
07/12/2022
17.53
 15,600 18.26 19.27 17.47 0 0 -0.0
06/12/2022
18.26
 32,500 19.31 19.31 18.26 0 0 -0.0
05/12/2022
19.31
 19,500 19.54 19.77 18.92 0 5 -0.0
02/12/2022
19.54
 30,700 18.34 19.54 18.34 500 0 0.0
01/12/2022
18.34
 37,200 17.14 18.34 17.90 0 0 0.1
30/11/2022
17.14
 17,200 16.22 17.14 15.52 2,400 0 0.1
29/11/2022
16.22
 46,300 16.20 16.22 15.56 0 0 -0.1
28/11/2022
16.20
 22,300 15.64 16.37 15.37 0 0 -0.1
25/11/2022
15.64
 52,100 15.54 15.64 14.77 0 0 -0.1
24/11/2022
15.54
 101,200 15.60 15.60 14.52 0 0 -0.1
23/11/2022
15.60
 57,600 15.64 15.64 14.65 0 0 -0.1
22/11/2022
15.64
 197,700 15.75 15.75 14.65 0 0 -0.1
21/11/2022
15.75
 113,900 15.77 16.60 15.06 0 2,300 -0.1
18/11/2022
15.77
 687,300 15.77 16.18 14.67 0 0 0.1
17/11/2022
15.77
 742,400 16.95 16.95 15.77 0 0 0.1
16/11/2022
16.95
 12,800 18.22 18.22 16.95 1,500 0 0.1
15/11/2022
18.22
 900 19.58 19.58 18.22 200 0 0.0
14/11/2022
19.58
 11,500 21.04 21.04 19.58 0 0 -0.0
11/11/2022
21.04
 101,900 21.43 22.32 19.96 0 0 -0.0
10/11/2022
21.43
 99,200 22.20 23.51 20.66 0 0 -0.0
09/11/2022
22.20
 34,300 22.39 23.09 22.01 0 0 -0.0
08/11/2022
22.39
 35,200 22.36 23.17 21.24 0 0 -0.0
07/11/2022
22.36
 28,500 23.17 23.17 22.24 0 0 -0.0
04/11/2022
23.17
 39,400 23.17 23.47 22.39 0 0 -0.0
03/11/2022
23.17
 18,700 23.17 23.44 22.59 0 0 -0.0
02/11/2022
23.17
 18,700 23.55 23.55 22.78 0 0 -0.0
01/11/2022
23.55
 11,900 24.02 24.13 23.17 0 0 -0.0
31/10/2022
24.02
 4,900 24.32 24.32 22.63 1,100 1,380 -0.0

Chính sách bảo mật | Điều khoản sử dụng |