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)
18/09/2020
24.65
 113,540 24.60 24.75 24.50 2,400 0 0.1
17/09/2020
24.60
 304,940 24.25 25 24.15 0 1,750 -0.0
16/09/2020
24.25
 167,430 23.55 24.50 23.30 130 210 -0.0
15/09/2020
23.55
 522,090 24.35 24.40 23.40 0 0 0
14/09/2020
24.35
 173,090 24.30 24.60 24.30 960 0 0.0
11/09/2020
24.30
 122,650 24.10 24.40 24 0 970 -0.0
10/09/2020
24.10
 365,690 23.70 24.60 23.80 3,310 0 0.1
09/09/2020
23.70
 79,710 23.70 23.80 23.50 4,790 0 0.1
08/09/2020
23.70
 161,870 23.40 23.90 23.40 9,960 0 0.2
07/09/2020
23.40
 347,350 22.90 23.80 22.90 7,760 0 0.2
04/09/2020
22.90
 174,940 22.90 23 22.40 4,770 0 0.1
03/09/2020
22.90
 153,080 22.85 23.30 22.80 190 4,950 -0.1
01/09/2020
22.85
 98,520 22.55 23.40 22.50 0 440 -0.0
31/08/2020
22.55
 171,760 23 23.40 22.55 920 0 0.0
28/08/2020
23
 154,630 23.60 23.60 22.70 2,450 0 0.1
27/08/2020
23.60
 249,100 22.75 23.70 22.60 5,110 0 0.1
26/08/2020
22.75
 144,500 22.70 22.90 22.50 5,290 0 0.1
25/08/2020
22.70
 237,630 22.70 23 22.35 5,030 0 0.1
24/08/2020
22.70
 249,370 22.30 22.80 22.20 2,430 0 0.1
21/08/2020
22.30
 94,240 22.50 22.80 22.20 0 0 0
20/08/2020
22.50
 406,830 21.10 22.55 21.40 2,230 1,500 0.0
19/08/2020
21.10
 184,200 21 21.65 21 800 0 0.0
18/08/2020
21
 65,750 21.20 21.30 20.90 150 0 0.0
17/08/2020
21.20
 28,470 21.30 21.35 21 0 920 -0.0
14/08/2020
21.30
 154,300 21.10 21.65 20.90 1,210 1,220 0
13/08/2020
21.10
 104,290 21 21.10 20.85 1,250 0 0.0
12/08/2020
21
 87,030 21.10 21.30 20.80 0 6,130 -0.1
11/08/2020
21.10
 63,550 21.10 21.30 20.90 240 4,350 -0.1
10/08/2020
21.10
 76,860 21.30 21.35 20.80 0 1,060 -0.0
07/08/2020
21.30
 210,090 21.05 21.40 20.40 0 5,680 -0.1
06/08/2020
21.05
 53,710 21.10 21.30 20.80 7,430 5,030 0.0
05/08/2020
21.10
 75,910 21 21.50 20.70 0 1,620 -0.0
04/08/2020
21
 140,140 20.10 21 19.80 0 1,090 -0.0
03/08/2020
20.10
 61,260 19.60 20.10 19.20 5,730 0 0.1
31/07/2020
19.60
 32,160 19.50 20 19.30 200 0 0.0
30/07/2020
19.50
 101,480 19.20 20 19.20 18,190 0 0.3
29/07/2020
19.20
 211,850 19.65 19.65 18.35 18,190 0 0.3
28/07/2020
19.65
 147,230 18.90 20.10 19.25 20,670 0 0.4
27/07/2020
18.90
 217,320 20.30 20.30 18.90 10,650 0 0.2
24/07/2020
20.30
 173,650 21.40 21.70 20 11,450 9,690 0.0
23/07/2020
21.40
 99,990 21.20 21.90 20.95 0 11,800 -0.2
22/07/2020
21.20
 95,670 21.80 22 21.20 0 16,150 -0.3
21/07/2020
21.80
 212,200 21.50 21.90 21 0 10,120 -0.2
20/07/2020
21.50
 446,600 22.90 22.90 21.40 1,130 10,100 -0.2
17/07/2020
22.90
 436,400 23.95 24 22.90 1,230 0 0.0
16/07/2020
23.95
 206,170 24.55 24.55 23.95 0 950 -0.0
15/07/2020
24.55
 117,580 24.40 24.60 24.20 0 0 0
14/07/2020
24.40
 126,640 24.20 24.50 23.80 0 0 0
13/07/2020
24.20
 184,270 24.50 24.50 23.80 0 3,170 -0.1
10/07/2020
24.50
 246,410 24 25.50 23.70 1,970 2,500 -0.0
09/07/2020
24
 85,210 23.80 24 23.60 2,310 0 0.1
08/07/2020
23.80
 115,300 23.75 23.80 23.40 17,020 49,410 -0.8
07/07/2020
23.75
 97,580 23.95 24 23.65 760 0 0.0
06/07/2020
23.95
 79,850 24 24.40 23.65 2,660 0 0.1
03/07/2020
24
 86,170 23.60 24.45 23.60 610 0 0.0
02/07/2020
23.60
 74,790 24 24 23.30 0 0 0
01/07/2020
24
 258,710 23.45 24.20 23.50 3,680 1,530 0.1
30/06/2020
23.45
 192,720 22.50 23.60 22.50 20,000 4,530 0.4
29/06/2020
22.50
 86,310 23.60 23.60 22 14,400 12,030 0.1
26/06/2020
23.60
 288,670 23 24.55 22.80 14,400 12,030 0.1
25/06/2020
23
 153,800 21.50 23 20.60 1,050 2,170 -0.0
24/06/2020
21.50
 95,700 21.60 22.20 21 5,190 2,640 0.1
23/06/2020
21.60
 127,240 22.10 22.40 21.50 0 80 -0.0
22/06/2020
22.10
 79,450 22.75 22.95 21.95 240 4,570 -0.1
19/06/2020
22.75
 124,530 21.90 22.90 21.50 0 400 -0.0
18/06/2020
21.90
 82,610 21.20 21.90 21 0 3,670 -0.1
17/06/2020
21.20
 64,070 21.20 21.90 20.70 0 3,510 -0.1
16/06/2020
21.20
 201,300 20.50 21.50 20.40 7,900 2,420 0.1
15/06/2020
20.50
 244,280 22 22 20.50 2,860 12,340 -0.2
12/06/2020
22
 242,610 22.60 22.80 21.05 18,590 10,000 0.2
11/06/2020
22.60
 492,230 24.30 24.70 22.60 11,510 13,160 -0.1
10/06/2020
24.30
 174,120 24.30 24.80 24.05 0 14,490 -0.4
09/06/2020
24.30
 119,690 24.90 25.10 24.20 1,070 5,020 -0.1
08/06/2020
24.90
 278,210 24.50 25.50 24.60 10,690 4,990 0.1
05/06/2020
24.50
 168,050 24.30 24.85 23.50 10,730 4,090 0.2
04/06/2020
24.30
 312,890 24.60 25.55 24.20 6,160 4,090 0.1
03/06/2020
24.60
 430,980 25.60 25.60 23.90 4,820 5,660 -0.0
02/06/2020
25.60
 699,780 24.05 25.70 24.50 0 8,490 -0.2
01/06/2020
24.05
 183,820 22.50 24.05 24 0 4,190 -0.1
29/05/2020
22.50
 463,140 21.05 22.50 20.55 6,660 4,090 0.1
28/05/2020
21.05
 129,950 21 21.50 20.90 190 5,340 -0.1
27/05/2020
21
 477,390 20.55 21.95 20.80 0 9,760 -0.2
26/05/2020
20.55
 376,440 19.25 20.55 19.05 20 5,350 -0.1
25/05/2020
19.25
 48,650 19.05 19.25 18.90 8,790 5,000 0.1
22/05/2020
19.05
 56,220 19 19.30 18.95 5,320 4,900 0.0
21/05/2020
19
 49,620 19 19.30 18.90 20,850 7,720 0.2
20/05/2020
19
 94,470 19.20 19.45 19 0 9,740 -0.2
19/05/2020
19.20
 46,130 19.40 19.70 19.20 0 4,360 -0.1
18/05/2020
19.40
 37,760 19.15 19.90 19.30 0 3,030 -0.1
15/05/2020
19.15
 68,350 19.30 19.45 19.15 1,260 2,720 -0.0
14/05/2020
19.30
 64,460 19.15 19.30 18.70 2,680 2,720 -0.0
13/05/2020
19.15
 44,710 19.30 19.35 19.15 2,080 2,720 -0.0
12/05/2020
19.30
 63,400 19 19.50 18.95 1,850 2,720 -0.0
11/05/2020
19
 76,310 19.50 19.50 18.80 2,580 2,720 -0.0
08/05/2020
19.50
 80,820 19 19.50 18.70 1,510 7,720 -0.1
07/05/2020
19
 68,330 19.20 19.25 18.75 180 8,950 -0.2
06/05/2020
19.20
 236,310 17.95 19.20 17.55 110 9,110 -0.2
05/05/2020
17.95
 16,680 17.95 18.20 17.60 0 7,040 -0.1
04/05/2020
17.95
 22,910 18.20 18.20 17.70 590 6,720 -0.1
29/04/2020
18.20
 38,600 17.75 18.35 17.80 1,010 2,720 -0.0

Chính sách bảo mật | Điều khoản sử dụng |