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)
28/04/2020
17.75
 35,540 18 18.45 17.75 60 8,340 -0.1
27/04/2020
18
 70,890 18.10 18.50 17.85 2,870 7,720 -0.1
24/04/2020
18.10
 24,180 18 18.10 17.75 0 13,110 -0.2
23/04/2020
18
 45,130 18.20 18.80 17.95 320 12,960 -0.2
22/04/2020
18.20
 48,470 17.80 18.20 17.50 4,970 13,440 -0.2
21/04/2020
17.80
 93,600 18.05 18.05 17.30 3,400 3,210 0.0
20/04/2020
18.05
 113,840 18.70 18.70 18 0 3,830 -0.1
17/04/2020
18.70
 105,550 18.85 19.60 18.70 480 4,350 -0.1
16/04/2020
18.85
 56,740 18.95 19 18.50 1,310 2,860 -0.0
15/04/2020
18.95
 139,830 18.65 18.95 18 1,310 2,720 -0.0
14/04/2020
18.65
 215,650 18.25 19.25 18.20 0 18,090 -0.3
13/04/2020
18.25
 92,490 17.10 18.25 17.40 0 0 0
10/04/2020
17.10
 143,730 16 17.10 16 960 260 0.0
09/04/2020
16
 144,080 15.50 16.40 15.60 3,230 2,720 0.0
08/04/2020
15.50
 61,350 15.70 15.90 15.20 7,610 2,720 0.1
07/04/2020
15.70
 106,750 16.35 17 15.50 3,600 2,720 0.0
06/04/2020
16.35
 143,080 15.40 16.40 15.90 3,760 2,720 0.0
03/04/2020
15.40
 104,600 14.95 15.55 14.95 0 3,260 -0.0
01/04/2020
14.95
 162,630 14.70 15.20 14.85 3,860 2,770 0.0
31/03/2020
14.70
 498,820 15.15 15.30 14.70 2,500 116,440 -1.7
30/03/2020
15.15
 87,910 16 16 15 4,280 3,290 0.0
27/03/2020
16
 155,670 16.80 16.80 16 5,410 0 0.1
26/03/2020
16.80
 33,160 17.20 17.20 16.80 690 0 0.0
25/03/2020
17.20
 36,680 17.20 17.65 17.10 1,380 0 0.0
24/03/2020
17.20
 19,970 17.30 17.70 17.05 570 3,310 -0.0
23/03/2020
17.30
 464,440 18.60 18.60 17.30 0 1,030 -0.0
20/03/2020
18.60
 122,570 18 18.65 17.80 0 6,360 -0.1
19/03/2020
18
 184,360 18 18.30 17.30 0 26,450 -0.5
18/03/2020
18
 196,420 17.95 18.30 17.50 0 16,260 -0.3
17/03/2020
17.95
 157,650 16.95 18 16.60 0 20,730 -0.4
16/03/2020
16.95
 433,450 16.70 17 16.55 110 4,170 -0.1
13/03/2020
16.70
 185,090 16.65 17 15.55 0 5,290 -0.1
12/03/2020
16.65
 389,540 17.85 17.85 16.65 6,500 0 0.1
11/03/2020
17.85
 372,190 18.45 19 17.20 2,270 1,700 0.0
10/03/2020
18.45
 203,680 18.45 18.45 17.60 13,370 3,000 0.2
09/03/2020
18.45
 356,470 19.80 19.80 18.45 1,520 50 0.0
06/03/2020
19.80
 126,890 19.80 19.80 18.85 60 10,600 -0.2
05/03/2020
19.80
 222,970 20 20.70 19.70 0 1,880 -0.0
04/03/2020
20
 64,520 19.35 20 19 5,800 0 0.1
03/03/2020
19.35
 267,820 18.95 20 18.60 820 8,790 -0.2
02/03/2020
18.95
 201,370 19.40 19.70 18.55 2,150 840 0.0
28/02/2020
19.40
 590,800 19.80 19.80 18.45 14,720 390 0.3
27/02/2020
19.80
 362,860 20.50 20.70 19.40 340 35,580 -0.7
26/02/2020
20.50
 230,180 20.90 20.95 20.30 0 11,750 -0.2
25/02/2020
20.90
 243,190 20.50 21 20.20 900 8,780 -0.2
24/02/2020
20.50
 441,640 20.50 20.80 19.50 0 7,017,607 -147.4
21/02/2020
20.50
 787,850 19.40 20.75 19.40 0 4,390 -0.1
20/02/2020
19.40
 245,380 19 19.40 18.85 0 2,620 -0.0
19/02/2020
19
 189,100 18.75 19.20 18.85 680 880 -0.0
18/02/2020
18.75
 294,040 18.10 19 18.10 5,030 11,480 -0.1
17/02/2020
18.10
 166,110 17.70 18.20 17.50 3,310 30 0.1
14/02/2020
17.70
 150,130 17.80 18.05 17.40 0 0 0
13/02/2020
17.80
 114,720 18.40 18.60 17.50 0 2,390 -0.0
12/02/2020
18.40
 73,310 17.90 18.80 17.90 0 4,190 -0.1
11/02/2020
17.90
 173,130 17.35 18.30 17.35 2,410 8,220 -0.1
10/02/2020
17.35
 127,680 17 17.40 16.80 1,670 0 0.0
07/02/2020
17
 226,420 16.90 17.20 16.70 13,600 0 0.2
06/02/2020
16.90
 68,800 16.50 16.90 16.30 1,840 0 0.0
05/02/2020
16.50
 153,780 16.25 16.60 16.20 3,830 2,640 0.0
04/02/2020
16.25
 326,990 15.75 16.30 15.30 4,260 580 0.1
03/02/2020
15.75
 425,530 16.50 16.50 15.35 4,750 2,690 0.0
31/01/2020
16.50
 188,090 17 17 16.50 0 1,240 -0.0
30/01/2020
17
 90,100 17.40 17.40 16.80 0 3,950 -0.1
22/01/2020
17.40
 132,900 17.15 17.55 17.15 5,970 440 0.1
21/01/2020
17.15
 133,970 16.90 17.30 16.75 2,410 0 0.0
20/01/2020
16.90
 37,050 16.90 17.10 16.80 0 1,380 -0.0
17/01/2020
16.90
 83,780 17.10 17.10 16.80 490 1,220 -0.0
16/01/2020
17.10
 224,890 16.60 17.20 16.50 0 0 0
15/01/2020
16.60
 62,490 16.55 16.60 16.50 610 190 0.0
14/01/2020
16.55
 104,980 16.70 16.70 16.55 2,940 0 0.0
13/01/2020
16.70
 88,580 16.65 16.80 16.60 5,760 0 0.1
10/01/2020
16.65
 143,220 16.40 16.75 16.40 11,890 0 0.2
09/01/2020
16.40
 236,540 16.30 16.50 15.80 5,620 4,600 0.0
08/01/2020
16.30
 450,610 16.35 16.50 15.90 9,290 0 0.2
07/01/2020
16.35
 301,810 16 16.50 16 3,170 0 0.1
06/01/2020
16
 524,020 16.60 16.65 15.90 1,850 0 0.0
03/01/2020
16.60
 110,330 16.60 16.90 16.45 3,000 5,000 -0.0
02/01/2020
16.60
 167,020 17 17 16.60 0 0 0
31/12/2019
17
 443,270 17.20 17.20 16.70 0 0 0
30/12/2019
17.20
 353,270 17 17.30 16.90 0 6,300 -0.1
27/12/2019
17
 191,140 16.85 17 16.60 1,010 1,150 -0.0
26/12/2019
16.85
 157,660 16.50 17.15 16.50 8,990 0 0.2
25/12/2019
16.50
 57,650 16.20 16.60 16 0 0 0
24/12/2019
16.20
 113,630 16.35 16.35 16.20 0 0 0
23/12/2019
16.35
 181,240 16.30 16.45 16 0 3,770 -0.1
20/12/2019
16.30
 146,830 16.85 16.95 16.10 0 570 -0.0
19/12/2019
16.85
 175,750 16.85 17.10 16.65 0 570 -0.0
18/12/2019
16.85
 379,420 16.85 17.40 16.55 0 570 -0.0
17/12/2019
16.85
 106,440 16.80 16.90 16.50 0 0 0
16/12/2019
16.80
 149,830 16.55 17.30 16.80 0 0 0
13/12/2019
16.55
 115,880 16.40 16.75 16.20 0 0 0
12/12/2019
16.40
 296,350 16.20 16.40 16 0 0 0
11/12/2019
16.20
 126,090 16.30 16.30 15.95 0 40,080 -0.6
10/12/2019
16.30
 353,700 16.25 16.50 16.10 0 59,410 -1.0
09/12/2019
16.25
 364,430 16.10 16.50 16 0 63,100 -1.0
06/12/2019
16.10
 270,110 15.45 16.20 15.50 0 101,790 -1.6
05/12/2019
15.45
 324,420 15.90 15.90 15 0 66,130 -1.0
04/12/2019
15.90
 370,890 16.10 16.35 15.90 0 84,180 -1.4
03/12/2019
16.10
 188,290 16.10 16.30 15.10 0 48,850 -0.8
02/12/2019
16.10
 303,990 16.70 17.10 15.90 2,000 64,220 -1.0

Chính sách bảo mật | Điều khoản sử dụng |