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

65.50
-0.10
(-0.15%)
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
(2024-04-19) 		-3.10 -4.52% 3,633,700 -45,340 -3.3
64
70.40
65.50
2 tháng
(2024-03-19) 		-13.50 -17.09% 9,420,400 -145,240 -10.8
64
79
65.50
3 tháng
(2024-02-19) 		-3.50 -5.07% 13,152,300 -32,516 -2.5
64
79
65.50
6 tháng
(2023-11-20) 		2 3.15% 24,792,800 215,809 15.1
63.50
79
65.50
12 tháng
(2023-05-24) 		24 57.83% 41,013,600 103,309 8.7
41.50
79
65.50
24 tháng
(2022-05-30) 		-7.30 -10.03% 53,776,200 -71,977 -7.7
40.20
80
65.50
36 tháng
(2021-06-03) 		12.40 23.35% 77,777,800 -390,977 -31.5
40.20
96.50
65.50
60 tháng
(2019-06-14) 		45.80 232.49% 162,454,300 -10,623,034 -251.9
14.20
96.50
65.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
65.50
-0.10
 297,600 65.50 66 64 12,300 26,700 -1.0
#2 16/05/2024
65.60
-0.10
 374,700 65 65.70 64.50 12,100 6,600 0.4
#3 15/05/2024
65.70
-0.20
 110,500 66.30 66.80 64.30 900 4,000 -0.2
#4 14/05/2024
65.90
1.90
 207,700 63.40 66.30 63.40 26,400 19,500 0.4
#5 13/05/2024
64
-2.80
 153,300 66.80 67 64 11,200 12,135 -0.1
#6 10/05/2024
66.80
0.40
 49,700 66.80 67.30 65.70 2,200 4,000 -0.1
#7 09/05/2024
66.40
0.40
 197,300 66.50 67.40 65.70 1,535 7,400 -0.4
#8 08/05/2024
66
-1.50
 131,200 67.60 68.30 66 15,600 5,700 0.6
#9 07/05/2024
67.50
-1
 156,000 68.40 68.90 67.20 10,400 15,440 -0.4
#10 06/05/2024
68.50
0.40
 217,400 67.90 69 66.60 1,100 20,000 -1.3
#11 03/05/2024
68.10
-0.90
 236,200 69 69 67 5,200 11,500 -0.4
#12 02/05/2024
69
-0.50
 132,700 67.70 70.20 67.70 2,100 28,300 -1.8
#13 26/04/2024
69.50
0
 220,100 69.50 70.30 68 15,400 21,700 -0.4
#14 25/04/2024
69.50
-0.90
 222,900 69.20 70.80 68 24,400 21,500 0.2
#15 24/04/2024
70.40
2.80
 154,800 67.50 72 67 17,000 6,600 0.7
#16 23/04/2024
67.60
0.60
 245,100 67.20 68.80 67 25,300 21,800 0.2
#17 22/04/2024
67
-1.60
 303,700 68.20 69 67 32,200 16,300 1.1
#18 19/04/2024
68.60
-0.80
 222,800 69.20 69.20 65 4,000 15,500 -0.8
#19 17/04/2024
69.40
-0.30
 216,700 68.80 69.90 67.50 20,700 19,100 0.1
#20 16/04/2024
69.70
0.20
 84,000 69.50 69.70 67.70 18,700 19,500 -0.1
#21 15/04/2024
69.50
-0.50
 151,400 71 72.60 69 9,800 6,700 0.2
#22 12/04/2024
70
2.20
 193,300 69 70 68.10 9,600 9,500 0.0
#23 11/04/2024
67.80
-3.10
 221,100 70.40 70.40 67.80 10,900 28,500 -1.2
#24 10/04/2024
70.90
-0.10
 192,500 71 71.60 68.50 4,500 11,800 -0.5
#25 09/04/2024
71
0
 115,600 71 71.50 66.50 1,300 1,800 -0.0
#26 08/04/2024
71
-0.60
 209,200 71.60 72.60 71 2,900 11,000 -0.6
#27 05/04/2024
71.60
-1.10
 219,600 72.50 72.90 71.20 6,700 13,100 -0.5
#28 04/04/2024
72.70
-0.20
 389,100 73.10 73.40 72 12,800 1,500 0.8
#29 03/04/2024
72.90
-0.30
 308,700 73.20 73.90 71.90 12,800 2,800 0.7
#30 02/04/2024
73.20
1.70
 278,400 71.60 74 71.60 13,400 7,100 0.4
#31 01/04/2024
71.50
-1.50
 32,700 73 73.20 71.50 3,500 6,900 -0.3
#32 29/03/2024
73
-0.40
 310,000 73.40 74.10 72 0 23,700 -1.7
#33 28/03/2024
73.40
0.30
 235,100 73.60 73.90 72.80 1,600 2,900 -0.1
#34 27/03/2024
73.10
-0.80
 382,600 73.80 73.90 72.60 4,200 5,300 -0.1
#35 26/03/2024
73.90
-0.10
 491,900 72.50 74 72.50 2,700 11,200 -0.6
#36 25/03/2024
74
0.10
 401,100 73.90 75.30 72.90 4,100 31,300 -2.0
#37 22/03/2024
73.90
-2
 200,200 75.90 75.90 73.90 6,700 10,800 -0.3
#38 21/03/2024
75.90
-0.10
 353,900 76 76.80 73.60 12,000 27,300 -1.2
#39 20/03/2024
76
-3
 412,700 79 80 74 30,300 18,000 0.9
#40 19/03/2024
79
0.10
 386,900 78.90 82.40 78.60 4,200 23,500 -1.6
#41 18/03/2024
78.90
3
 376,300 75.90 81 75.10 43,800 20,300 1.8
#42 15/03/2024
75.90
-0.30
 223,800 76.20 77 74 10,700 17,400 -0.5
#43 14/03/2024
76.20
0.70
 224,500 75.50 77 74.80 22,600 5,900 1.3
#44 13/03/2024
75.50
0.80
 254,800 74.70 75.50 73.90 17,800 7,400 0.8
#45 12/03/2024
74.70
-0.10
 159,800 74.80 75.10 73 13,100 10,300 0.2
#46 11/03/2024
74.80
0.30
 215,000 74.50 75.50 73 7,800 17,300 -0.7
#47 08/03/2024
74.50
-0.50
 182,700 75 75.40 73 7,600 4,700 0.2
#48 07/03/2024
75
-0.40
 211,400 75.40 75.70 73 18,500 5,200 1.0
#49 06/03/2024
75.40
0.10
 151,500 75.30 76.50 73.60 18,500 9,200 0.7
#50 05/03/2024
75.30
0.10
 222,800 75.20 75.30 73 32,200 25,200 0.5
#51 04/03/2024
75.20
-0.30
 171,200 75.50 75.90 73.80 6,000 27,606 -1.6
#52 01/03/2024
75.50
0.10
 169,500 75.40 76.40 74 10,000 10,100 -0.0
#53 29/02/2024
75.40
0.60
 85,700 74.80 77.60 74.50 15,000 13,400 0.1
#54 28/02/2024
74.80
3.80
 410,700 71 75.10 71 70,500 9,515 4.5
#55 27/02/2024
71
-0.40
 135,600 71.40 71.90 70.10 4,700 21,100 -1.2
#56 26/02/2024
71.40
0
 83,000 71.40 71.70 70 1,600 18,100 -1.2
#57 23/02/2024
71.40
0.40
 59,000 71 72 70 7,300 0 0.5
#58 22/02/2024
71
-0.80
 138,000 71.80 72.30 70.90 20,800 7,005 1.0
#59 21/02/2024
71.80
2.80
 209,100 69 73 68.70 31,200 13,819 1.2
#60 20/02/2024
69
0
 29,200 69 69.70 68.70 1,200 7,030 -0.4
#61 19/02/2024
69
0.10
 18,300 68.90 69.10 68.70 2,600 201 0.2
#62 16/02/2024
68.90
-0.30
 56,200 69.20 69.60 67.80 16,300 1,600 1.0
#63 15/02/2024
69.20
0.40
 27,000 68.80 70 68.90 1,300 400 0.1
#64 07/02/2024
68.80
0.30
 41,200 68.50 68.80 68 2,500 0 0.2
#65 06/02/2024
68.50
0
 16,000 68.50 68.90 68.20 1,600 2,975 -0.1
#66 05/02/2024
68.50
-0.50
 25,900 69 69 68.10 6,400 5,000 0.1
#67 02/02/2024
69
1.30
 55,600 67.70 69 67.60 2,900 18,600 -1.1
#68 01/02/2024
67.70
-0.30
 41,500 68 68.20 67.60 800 18,500 -1.2
#69 31/01/2024
68
-0.60
 25,800 68.60 68.60 67.80 100 12,600 -0.8
#70 30/01/2024
68.60
0.80
 279,300 67.80 69 67.20 26,900 4,500 1.5
#71 29/01/2024
67.80
-0.10
 133,300 67.90 68.20 67.50 1,300 11,000 -0.7
#72 26/01/2024
67.90
0.30
 304,100 67.60 68.80 67.50 10,600 100 0.7
#73 25/01/2024
67.60
-1.30
 618,900 68.90 69.70 67.60 7,300 17,200 -0.7
#74 24/01/2024
68.90
-0.10
 358,900 69 69 68 3,600 400 0.2
#75 23/01/2024
69
0
 391,800 69 69.70 67.80 6,000 11,500 -0.4
#76 22/01/2024
69
0.20
 190,600 68.80 69.90 68 5,000 1,900 0.2
#77 19/01/2024
68.80
0.90
 180,100 67.90 69.80 67.90 2,400 500 0.1
#78 18/01/2024
67.90
-0.50
 120,300 68.40 68.40 67.50 100 8,600 -0.6
#79 17/01/2024
68.40
0.20
 243,000 68.20 68.70 67.50 100 2,200 -0.1
#80 16/01/2024
68.20
0.60
 125,800 67.60 69 67.50 0 3,700 -0.3
#81 15/01/2024
67.60
-0.40
 216,200 68 68 67.30 0 1,000 -0.1
#82 12/01/2024
68
0
 184,000 68 68.60 67.50 2,200 1,300 0.1
#83 11/01/2024
68
-0.70
 138,500 68.70 69.30 67 1,000 2,100 -0.1
#84 10/01/2024
68.70
0.70
 406,600 68 69.50 67.50 900 5,500 -0.3
#85 09/01/2024
68
-1.20
 392,400 69.20 69.40 68 1,000 3,900 -0.2
#86 08/01/2024
69.20
-0.40
 216,600 69.60 70 68.70 1,100 3,700 -0.2
#87 05/01/2024
69.60
-0.10
 58,000 69.70 70.40 68.50 200 6,900 -0.5
#88 04/01/2024
69.70
-0.30
 35,700 70 70 68.50 1,300 12,700 -0.8
#89 03/01/2024
70
0
 202,700 70 71 68.40 1,400 10,000 -0.6
#90 02/01/2024
70
0.60
 220,600 69.40 70.60 68.50 1,000 5,700 -0.3
#91 29/12/2023
69.40
-1
 27,900 70.40 70.50 69.20 0 1,700 -0.1
#92 28/12/2023
70.40
0.70
 204,000 69.70 70.60 69.50 3,200 2,200 0.1
#93 27/12/2023
69.70
-0.60
 45,300 70.30 71 69.50 0 3,500 -0.2
#94 26/12/2023
70.30
0.50
 174,900 69.80 71.50 69.50 900 5,100 -0.3
#95 25/12/2023
69.80
0.80
 205,300 69 70 68.20 4,200 0 0.3
#96 22/12/2023
69
-0.50
 238,600 69.50 70.90 68.20 1,100 8,800 -0.5
#97 21/12/2023
69.50
1.80
 83,600 67.70 69.80 67.20 1,600 9,100 -0.5
#98 20/12/2023
67.70
-2.50
 232,700 70.20 70.20 67 1,400 17,100 -1.1
#99 19/12/2023
70.20
-0.10
 209,100 70.30 72.50 69.50 1,000 5,100 -0.3
#100 18/12/2023
70.30
1.60
 218,500 68.70 71.60 68.40 1,300 6,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc