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

67.50
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
(2024-08-20) 		2.10 3.22% 753,800 2,347 0.2
64.80
70.50
67.40
2 tháng
(2024-07-22) 		2 3.06% 1,152,400 -5,030 -0.3
61.50
70.50
67.40
3 tháng
(2024-06-21) 		4.60 7.32% 2,429,200 -150,138 -9.3
60.80
70.50
67.40
6 tháng
(2024-03-25) 		-6.60 -8.92% 13,168,400 -366,440 -24.1
60.80
74
67.40
12 tháng
(2023-09-25) 		6.40 10.49% 37,179,500 1,909 1.7
55.20
79
67.40
24 tháng
(2022-09-30) 		3.40 5.31% 57,044,100 -187,204 -14.3
40.20
79
67.40
36 tháng
(2021-10-05) 		4.90 7.84% 70,435,800 -545,377 -41.2
40.20
96.50
67.40
60 tháng
(2019-10-16) 		52.50 352.35% 155,790,780 -10,756,534 -265.6
14.20
96.50
67.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
35.80
 451,300 34.45 36.85 34.50 2,100 44,800 -1.5
04/02/2021
34.45
 243,700 34.60 34.95 33.90 1,000 30,700 -1.0
03/02/2021
34.60
 539,000 32.70 34.95 32 6,500 25,200 -0.6
02/02/2021
32.70
 243,800 32.70 33 30.80 12,300 6,400 0.2
01/02/2021
32.70
 508,600 34.10 35.60 32 5,600 16,400 -0.4
29/01/2021
34.10
 320,600 31.90 34.10 30.60 6,300 14,300 -0.3
28/01/2021
31.90
 911,600 32.40 34.50 30.15 5,500 26,800 -0.7
27/01/2021
32.40
 758,400 30.30 32.40 30.40 6,700 24,700 -0.6
26/01/2021
30.30
 332,700 29.95 31.90 29.50 4,700 33,000 -0.9
25/01/2021
29.95
 281,500 28 29.95 27.95 4,700 32,600 -0.8
22/01/2021
28
 114,500 28.65 29 28 0 25,900 -0.7
21/01/2021
28.65
 127,500 28.20 28.80 27.90 100 32,200 -0.9
20/01/2021
28.20
 267,300 27.90 28.20 27.20 3,600 22,400 -0.5
19/01/2021
27.90
 278,500 29 29.10 27 8,500 28,800 -0.5
18/01/2021
29
 93,500 29.30 29.30 28.50 1,400 20,700 -0.6
15/01/2021
29.30
 119,100 29.20 29.80 29 4,500 32,200 -0.8
14/01/2021
29.20
 81,200 29.45 29.45 28.70 1,900 700 0.0
13/01/2021
29.45
 157,300 29 29.90 28.90 0 14,300 -0.4
12/01/2021
29
 216,000 29.80 29.80 28.80 900 2,100 -0.0
11/01/2021
29.80
 88,000 29.80 29.90 28.80 0 5,500 -0.2
08/01/2021
29.80
 169,100 29.60 30 28 5,100 3,500 0.0
07/01/2021
29.60
 289,800 27.70 29.60 27.60 3,200 2,000 0.0
06/01/2021
27.70
 211,300 28 28.20 27.60 4,900 0 0.1
05/01/2021
28
 200,300 28.40 28.50 27.60 1,300 20,900 -0.5
04/01/2021
28.40
 218,600 28.15 28.70 28 3,300 21,700 -0.5
31/12/2020
28.15
 190,210 28.50 28.60 27.80 11,050 10 0.3
30/12/2020
28.50
 327,020 27.65 28.80 27.55 8,070 8,780 -0.1
29/12/2020
27.65
 368,470 27.20 27.90 27.20 2,240 4,090 -0.1
28/12/2020
27.20
 429,480 26 27.20 25.45 730 2,340 -0.0
25/12/2020
26
 100,940 25.50 26.05 25.35 210 4,170 -0.1
24/12/2020
25.50
 138,480 26 26 24.50 1,690 8,610 -0.2
23/12/2020
26
 155,550 25.85 26.70 25.60 750 1,290 -0.0
22/12/2020
25.85
 61,490 25.80 26 25.45 1,000 430 0.0
21/12/2020
25.80
 106,290 25.40 26.30 25 250 100 0.0
18/12/2020
25.40
 66,660 25.70 25.70 25.10 530 40 0.0
17/12/2020
25.70
 192,480 26.20 26.20 24.95 2,210 2,500 -0.0
16/12/2020
26.20
 88,790 26 26.30 25.85 3,190 460 0.1
15/12/2020
26
 154,830 26.50 26.50 25.90 3,800 180 0.1
14/12/2020
26.50
 166,710 26.10 26.60 26 11,970 0 0.3
11/12/2020
26.10
 74,230 26 26.80 25.70 920 0 0.0
10/12/2020
26
 269,090 27 27 25.80 0 180 -0.0
09/12/2020
27
 130,490 27 27.35 26.70 0 1,430 -0.0
08/12/2020
27
 146,970 27.50 27.55 26.90 11,050 870 0.3
07/12/2020
27.50
 58,740 27.80 27.80 27.40 3,920 0 0.1
04/12/2020
27.80
 91,340 27.80 28 27.60 760 2,500 -0.0
03/12/2020
27.80
 430,760 26 27.80 26.20 8,020 2,510 0.2
02/12/2020
26
 143,880 26.80 27 26 8,840 2,030 0.2
01/12/2020
26.80
 151,580 26.90 26.90 26.20 3,340 200 0.1
30/11/2020
26.90
 194,900 26.40 27.30 26.30 15,600 480 0.4
27/11/2020
26.40
 92,530 26 26.60 26 3,140 460 0.1
26/11/2020
26
 72,650 26.40 26.40 26 760 110 0.0
25/11/2020
26.40
 50,530 26.55 26.65 26.40 100 0 0.0
24/11/2020
26.55
 214,520 26.90 27 26.20 4,500 0 0.1
23/11/2020
26.90
 105,440 27.20 27.30 26.70 3,190 0 0.1
20/11/2020
27.20
 142,540 26.90 27.20 26.55 1,830 4,140 -0.1
19/11/2020
26.90
 89,430 27.30 27.30 26.80 1,590 0 0.0
18/11/2020
27.30
 316,010 26 27.50 26 1,260 15,100 -0.4
17/11/2020
26
 342,840 24.80 26.50 24.70 780 7,310 -0.2
16/11/2020
24.80
 140,610 25.20 26 24.60 110 380 -0.0
13/11/2020
25.20
 80,010 25.60 25.60 25.10 0 11,100 -0.3
12/11/2020
25.60
 95,200 25.60 26 25.30 0 1,990 -0.1
11/11/2020
25.60
 343,040 24.35 26.05 24.30 630 5,030 -0.1
10/11/2020
24.35
 33,800 24.40 24.50 24.15 0 2,360 -0.1
09/11/2020
24.40
 100,420 23.65 24.55 23.35 1,430 3,020 -0.0
06/11/2020
23.65
 20,890 24 24.10 23.50 0 1,730 -0.0
05/11/2020
24
 22,460 24.10 24.10 23.60 370 2,170 -0.0
04/11/2020
24.10
 42,580 23.60 24.25 23 0 1,590 -0.0
03/11/2020
23.60
 38,440 24 24 23.50 0 3,650 -0.1
02/11/2020
24
 70,500 24.05 24.50 23.70 220 760 -0.0
30/10/2020
24.05
 4,210 24.20 24.20 23.65 10 1,160 -0.0
29/10/2020
24.20
 244,910 23.30 24.20 22.50 630 2,280 -0.0
28/10/2020
23.30
 59,430 24.35 24.35 23.30 120 710 -0.0
27/10/2020
24.35
 130,100 24.80 24.80 23.15 0 2,220 -0.1
26/10/2020
24.80
 93,690 25.55 25.90 24.60 80 1,330 -0.0
23/10/2020
25.55
 225,870 24.60 26.20 25 470 1,360 -0.0
22/10/2020
24.60
 230,030 23 24.60 23 0 1,400 -0.0
21/10/2020
23
 41,710 23 23.65 23 0 1,330 -0.0
20/10/2020
23
 28,000 23 23.10 22.90 0 1,120 -0.0
19/10/2020
23
 80,100 22.95 23.35 22.80 10,000 2,170 0.2
16/10/2020
22.95
 69,230 23 23.20 22.65 0 560 -0.0
15/10/2020
23
 83,000 22.95 23.15 22.75 0 4,100 -0.1
14/10/2020
22.95
 17,060 23.10 23.50 22.70 0 2,210 -0.1
13/10/2020
23.10
 34,930 22.50 23.40 22.50 0 5,590 -0.1
12/10/2020
22.50
 48,810 23.40 23.40 22.50 0 5,290 -0.1
09/10/2020
23.40
 66,730 23.50 23.50 23.30 0 4,440 -0.1
08/10/2020
23.50
 26,010 23.60 23.60 23.15 0 1,920 -0.0
07/10/2020
23.60
 98,890 23.70 23.70 23.40 1,500 50 0.0
06/10/2020
23.70
 55,600 23.70 23.70 23.20 3,200 0 0.1
05/10/2020
23.70
 96,010 23.30 23.80 23 2,090 0 0.0
02/10/2020
23.30
 173,140 23.60 23.60 22.80 100 1,770 -0.0
01/10/2020
23.60
 80,730 23.40 23.70 23.30 12,780 0 0.3
30/09/2020
23.40
 138,990 23 23.50 22.50 2,630 2,070 0.0
29/09/2020
23
 147,960 23.90 24.20 23 0 6,190 -0.1
28/09/2020
23.90
 66,880 24.10 24.30 23.80 0 860 -0.0
25/09/2020
24.10
 45,970 24 24.40 23.70 10 1,610 -0.0
24/09/2020
24
 56,790 24 24.20 23.90 0 1,340 -0.0
23/09/2020
24
 126,430 24.20 24.30 23.90 0 5,200 -0.1
22/09/2020
24.20
 95,480 24.45 24.50 24.15 0 1,560 -0.0
21/09/2020
24.45
 104,250 24.65 24.80 24.45 900 0 0.0
18/09/2020
24.65
 113,540 24.60 24.75 24.50 2,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |