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

57.70
1.20
(2.12%)
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
(2026-03-30) 		6.55 13.11% 933,600 -29,651 0
48.15
61.70
57.70
2 tháng
(2026-03-02) 		4.80 9.28% 1,561,000 -36,051 -0.4
47.50
61.70
57.70
3 tháng
(2026-01-29) 		2.90 5.41% 2,226,100 -37,351 -0.4
47.50
61.70
57.70
6 tháng
(2025-10-31) 		-6.10 -9.74% 4,280,600 -34,051 -0.3
47.50
62.60
57.70
12 tháng
(2025-05-05) 		22.79 67.62% 12,942,000 -143,651 -7.2
33.44
81.30
57.70
24 tháng
(2024-05-09) 		30.86 120.38% 23,714,200 -466,654 -26.9
23.40
81.30
57.70
36 tháng
(2023-05-15) 		40.75 258.66% 64,817,300 -339,505 -16.8
15.68
81.30
57.70
60 tháng
(2021-05-25) 		35.38 167.52% 101,061,000 -846,891 -57.6
15.52
81.30
57.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |