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)
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
28/10/2022
24.32
 3,100 24.52 24.71 23.55 200 0 0.0
27/10/2022
24.52
 9,800 24.67 24.67 23.44 0 0 0
26/10/2022
24.67
 500 23.90 24.67 23.55 0 400 -0.0
25/10/2022
23.90
 8,700 22.93 23.90 22.24 0 1,100 -0.1
24/10/2022
22.93
 46,000 24.63 24.63 22.93 200 0 0.0
21/10/2022
24.63
 11,800 25.48 25.48 23.98 0 300 -0.0
20/10/2022
25.48
 3,400 25.87 26.22 25.48 0 0 0
19/10/2022
25.87
 48,300 24.90 25.87 24.32 0 0 0
18/10/2022
24.90
 26,500 23.55 24.90 23.94 0 0 0.1
17/10/2022
23.55
 12,600 23.55 23.86 22.78 1,000 100 0.1
14/10/2022
23.55
 13,000 23.20 23.75 22.66 0 0 -0.1
13/10/2022
23.20
 14,800 23.17 23.28 22.39 0 0 -0.1
12/10/2022
23.17
 29,600 22.36 23.17 22.20 0 0 -0.1
11/10/2022
22.36
 54,200 22.01 22.36 20.85 1,000 2,429 -0.1
10/10/2022
22.01
 35,800 22.16 22.36 20.66 0 0 -0.0
07/10/2022
22.16
 73,300 23.55 23.55 21.93 0 300 -0.0
06/10/2022
23.55
 13,300 23.94 23.94 23.17 0 3,000 -0.2
05/10/2022
23.94
 19,700 23.71 23.94 23.20 1,000 6,900 -0.4
04/10/2022
23.71
 31,500 23.94 24.29 23.17 1,100 500 0.0
03/10/2022
23.94
 22,500 24.71 24.71 23.55 0 0 -0.0
30/09/2022
24.71
 31,800 24.86 24.86 23.17 0 0 -0.0
29/09/2022
24.86
 31,100 25.10 25.83 24.44 0 500 -0.0
28/09/2022
25.10
 56,400 25.48 25.48 24.32 0 0 -0.1
27/09/2022
25.48
 7,900 26.18 26.18 25.33 0 0 -0.1
26/09/2022
26.18
 43,300 26.60 26.60 25.10 0 0 -0.1
23/09/2022
26.60
 49,000 26.25 26.60 25.64 0 0 -0.1
22/09/2022
26.25
 31,300 26.14 26.25 24.94 0 0 -0.1
21/09/2022
26.14
 10,000 26.22 26.22 25.56 0 0 -0.1
20/09/2022
26.22
 19,900 26.18 26.22 25.68 0 835 -0.1
19/09/2022
26.18
 79,200 26.25 26.33 25.68 0 10 -0.0
16/09/2022
26.25
 8,000 26.37 26.64 25.91 0 900 -0.1
15/09/2022
26.37
 46,900 26.45 26.45 26.06 0 13 -0.0
14/09/2022
26.45
 103,500 26.49 26.64 25.33 0 0 -0.0
13/09/2022
26.49
 5,500 26.64 26.64 26.25 0 800 -0.0
12/09/2022
26.64
 10,900 26.83 26.83 26.33 0 115 -0.0
09/09/2022
26.83
 25,000 26.87 26.87 26.25 0 0 -0.0
08/09/2022
26.87
 4,200 26.87 27.03 26.25 0 0 -0.0
07/09/2022
26.87
 23,200 27.03 27.22 26.64 0 0 -0.0
06/09/2022
27.03
 5,800 27.18 27.18 26.68 0 0 -0.0
05/09/2022
27.18
 11,700 27.07 27.22 26.80 0 0 -0.0
31/08/2022
27.07
 6,400 27.22 27.22 26.80 0 0 -0.0
30/08/2022
27.22
 65,100 27.76 27.92 27.03 0 0 -0.0
29/08/2022
27.76
 12,200 27.95 27.95 26.64 0 0 -0.0
26/08/2022
27.95
 2,400 28.42 28.57 27.41 0 0 -0.0
25/08/2022
28.42
 61,400 26.91 28.57 26.91 0 300 -0.0
24/08/2022
26.91
 69,600 26.83 27.03 26.22 0 5,200 -0.4
23/08/2022
26.83
 17,100 26.06 26.83 25.75 0 100 -0.0
22/08/2022
26.06
 19,900 26.53 26.53 25.56 0 200 -0.0
19/08/2022
26.53
 7,400 26.56 26.56 26.06 0 1,000 -0.1
18/08/2022
26.56
 25,600 26.56 26.56 26.06 0 1,600 -0.1
17/08/2022
26.56
 17,800 26.76 26.76 26.06 0 1,100 -0.1
16/08/2022
26.76
 7,600 26.64 26.95 26.25 0 1,400 -0.1
15/08/2022
26.64
 17,600 26.95 26.95 26.29 0 1,600 -0.1
12/08/2022
26.95
 16,600 26.99 27.03 26.60 0 1,500 -0.1
11/08/2022
26.99
 83,400 26.45 27.03 26.29 0 12,500 -0.9
10/08/2022
26.45
 12,300 26.80 26.87 26.45 0 900 -0.1
09/08/2022
26.80
 4,800 26.76 27.14 26.53 0 1,100 -0.1
08/08/2022
26.76
 10,700 27.10 27.10 26.60 0 900 -0.1
05/08/2022
27.10
 10,100 26.80 27.22 26.56 0 200 -0.0
04/08/2022
26.80
 14,200 26.87 26.87 26.45 0 900 -0.1
03/08/2022
26.87
 5,500 26.99 26.99 26.64 0 1,500 -0.1
02/08/2022
26.99
 10,500 26.99 27.03 26.64 0 3,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |