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

53.80
-0.20
(-0.37%)
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
(2025-12-29) 		-1.50 -2.57% 859,600 28,300 1.6
54
61.80
54
2 tháng
(2025-11-28) 		-1.40 -2.40% 1,408,600 14,700 0.8
54
61.80
54
3 tháng
(2025-10-29) 		-6 -9.54% 1,995,900 -8,800 -0.6
54
62.90
54
6 tháng
(2025-07-31) 		-14.20 -19.97% 8,696,900 -104,600 -7.1
54
81.30
54
12 tháng
(2025-02-03) 		23.89 72.36% 12,182,500 -102,953 -6.3
31.04
81.30
54
24 tháng
(2024-02-07) 		30.34 114.20% 33,233,200 -433,979 -26.9
23.40
81.30
54
36 tháng
(2023-02-13) 		39.22 221.77% 67,140,700 -348,131 -22.6
15.52
81.30
54
60 tháng
(2021-02-22) 		40.51 247.16% 110,925,300 -1,326,240 -77.7
13.71
81.30
54
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
26.99
 8,900 27.14 27.14 26.25 0 300 -0.0
29/07/2022
27.14
 3,100 27.10 27.14 26.53 0 600 -0.0
28/07/2022
27.10
 13,200 27.22 27.22 26.72 0 400 -0.0
27/07/2022
27.22
 8,800 27.34 27.34 26.25 0 600 -0.0
26/07/2022
27.34
 1,800 27.37 27.72 26.72 0 400 -0.0
25/07/2022
27.37
 8,500 27.26 27.80 26.25 0 600 -0.0
22/07/2022
27.26
 8,200 27.14 27.34 26.83 0 1,000 -0.0
21/07/2022
27.14
 12,800 27.14 27.72 26.76 0 900 -0.1
20/07/2022
27.14
 20,000 26.99 27.41 26.68 0 700 -0.0
19/07/2022
26.99
 3,000 26.99 26.99 26.37 0 400 -0.0
18/07/2022
26.99
 20,700 27.03 27.22 26.45 1,600 600 0.1
15/07/2022
27.03
 15,800 26.80 27.03 26.25 0 600 -0.0
14/07/2022
26.80
 43,900 26.80 26.80 26.10 2,000 900 0.1
13/07/2022
26.80
 20,100 26.80 27.76 26.06 0 500 -0.0
12/07/2022
26.80
 18,200 26.64 26.99 25.95 500 400 0.0
11/07/2022
26.64
 12,700 26.64 26.83 25.87 0 1,300 -0.1
08/07/2022
26.64
 6,200 26.87 26.91 25.91 0 18,100 -0.1
07/07/2022
26.87
 53,400 27.03 27.03 25.87 0 46,400 -3.2
06/07/2022
27.03
 12,400 27.76 27.76 26.25 0 300 -0.0
05/07/2022
27.76
 3,000 27.80 27.80 26.72 0 200 -0.0
04/07/2022
27.80
 5,000 27.80 27.80 26.64 0 3,000 -0.2
01/07/2022
27.80
 17,200 27.76 27.95 25.83 0 400 -0.0
30/06/2022
27.76
 8,900 27.80 27.80 26.68 0 6,300 -0.5
29/06/2022
27.80
 12,000 28.15 28.15 26.25 0 300 -0.0
28/06/2022
28.15
 14,300 28.19 28.92 26.25 0 0 -0.0
27/06/2022
28.19
 10,600 27.76 28.19 27.03 0 100 -0.0
24/06/2022
27.76
 5,900 27.61 27.80 27.18 0 0 -0.1
23/06/2022
27.61
 5,800 27.34 27.80 26.91 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |