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)
29/11/2019
16.70
 160,170 17.20 17.30 16.70 0 15,610 -0.3
28/11/2019
17.20
 101,660 17.45 17.80 17.10 6,300 14,370 -0.1
27/11/2019
17.45
 347,490 16.95 17.90 16.80 0 125,160 -2.2
26/11/2019
16.95
 88,450 17.10 17.30 16.80 0 26,690 -0.5
25/11/2019
17.10
 180,590 16.40 17.10 16.50 0 56,660 -1.0
22/11/2019
16.40
 165,340 17.10 17.50 16.05 0 26,880 -0.5
21/11/2019
17.10
 452,600 16.25 17.35 16.20 1,000 181,700 -3.1
20/11/2019
16.25
 92,470 16.20 16.35 16 0 42,320 -0.7
19/11/2019
16.20
 83,840 15.80 16.20 15.80 0 31,730 -0.5
18/11/2019
15.80
 84,100 16 16.10 15.60 0 22,700 -0.4
15/11/2019
16
 74,380 15.90 16.15 15.70 0 7,600 -0.1
14/11/2019
15.90
 92,740 16 16.30 15.90 200 19,570 -0.3
13/11/2019
16
 269,720 15.45 16.10 15.45 0 112,780 -1.8
12/11/2019
15.45
 157,870 15.40 15.50 15.30 0 33,280 -0.5
11/11/2019
15.40
 132,230 15.75 15.85 15.35 0 30,540 -0.5
08/11/2019
15.75
 405,910 15.30 16 15 0 152,860 -2.4
07/11/2019
15.30
 160,930 15.30 15.65 15.20 0 43,960 -0.7
06/11/2019
15.30
 87,310 14.65 15.50 14.50 0 0 0
05/11/2019
14.65
 27,240 14.60 14.70 14.50 350 0 0.0
04/11/2019
14.60
 74,940 14.50 14.65 14.35 0 28,740 -0.4
01/11/2019
14.50
 31,240 14.50 14.60 14.45 10 9,710 -0.1
31/10/2019
14.50
 60,810 14.55 14.70 14.50 0 15,530 -0.2
30/10/2019
14.55
 53,960 14.45 14.60 14.40 0 17,960 -0.3
29/10/2019
14.45
 56,240 14.60 14.70 14.45 0 16,730 -0.2
28/10/2019
14.60
 60,410 15 15 14.50 800 13,200 -0.2
25/10/2019
15
 18,050 15.25 15.25 15 100 5,240 -0.1
24/10/2019
15.25
 15,030 15 15.25 14.60 0 6,770 -0.1
23/10/2019
15
 157,550 14.60 15.10 14.50 0 74,910 -1.1
22/10/2019
14.60
 30,530 14.45 14.60 14.30 0 15,090 -0.2
21/10/2019
14.45
 49,700 14.25 14.70 14.30 0 18,430 -0.3
18/10/2019
14.25
 95,910 14.20 14.80 14.20 0 34,840 -0.5
17/10/2019
14.20
 88,680 14.90 15 14.20 2,000 22,170 -0.3
16/10/2019
14.90
 54,800 15.55 15.65 14.90 1,000 10,500 -0.1
15/10/2019
15.55
 128,630 15.40 15.60 15.20 0 51,410 -0.8
14/10/2019
15.40
 28,820 15.40 15.75 15.20 0 7,940 -0.1
11/10/2019
15.40
 50,730 15.20 15.60 15.10 0 17,390 -0.3
10/10/2019
15.20
 21,480 15.30 15.85 15 0 0 0
09/10/2019
15.30
 22,690 15.35 15.65 15.20 0 0 0
08/10/2019
15.35
 56,240 15.75 15.90 15.30 0 0 0
07/10/2019
15.75
 59,710 16.10 16.20 15.75 0 0 0
04/10/2019
16.10
 148,150 16.30 16.45 16.05 0 4,800 -0.1
03/10/2019
16.30
 133,330 16.30 16.40 16 0 0 0
02/10/2019
16.30
 47,350 16.30 16.50 16.20 0 1,150 -0.0
01/10/2019
16.30
 70,760 16.30 16.55 16.20 0 0 0
30/09/2019
16.30
 61,260 16.30 16.45 16.20 0 18,000 -0.3
27/09/2019
16.30
 56,550 16.50 16.50 16.30 0 2,350 -0.0
26/09/2019
16.50
 33,180 16.50 16.70 16.20 0 0 0
25/09/2019
16.50
 77,270 16.20 16.50 16.10 0 1,000 -0.0
24/09/2019
16.20
 88,470 16.20 16.60 16.15 0 2,000 -0.0
23/09/2019
16.20
 66,760 16.50 16.80 16.10 3,000 0 0.1
20/09/2019
16.50
 72,940 16.75 17 16.40 0 0 0
19/09/2019
16.75
 109,880 16.70 17 16.50 0 990 -0.0
18/09/2019
16.70
 21,170 16.90 16.95 16.70 0 10 -0.0
17/09/2019
16.90
 49,770 16.90 17.10 16.65 0 1,000 -0.0
16/09/2019
16.90
 36,970 17.15 17.45 16.90 0 2,000 -0.0
13/09/2019
17.15
 33,190 17.20 17.20 16.90 0 1,790 -0.0
12/09/2019
17.20
 16,330 17.05 17.30 17.05 0 2,010 -0.0
11/09/2019
17.05
 12,630 16.90 17.20 16.80 0 3,400 -0.1
10/09/2019
16.90
 93,370 17.30 17.30 16.80 0 980 -0.0
09/09/2019
17.30
 32,320 17.25 17.35 17.10 1,950 3,050 -0.0
06/09/2019
17.25
 60,310 17.50 17.80 17.25 0 5,390 -0.1
05/09/2019
17.50
 200,220 17.30 17.70 17.25 0 0 0
04/09/2019
17.30
 413,250 18.10 18.10 17.25 0 690 -0.0
03/09/2019
18.10
 129,090 17.80 18.45 17.95 6,370 0 0.1
30/08/2019
17.80
 151,340 17.75 18.30 17.75 0 0 0
29/08/2019
17.75
 131,740 18 18 17.75 0 7,450 -0.1
28/08/2019
18
 104,020 18.30 18.30 17.90 0 0 0
27/08/2019
18.30
 114,660 18.35 18.80 18.30 0 0 0
26/08/2019
18.35
 183,740 17.65 18.85 17.40 7,480 0 0.1
23/08/2019
17.65
 177,360 17.30 17.90 16.90 0 930 -0.0
22/08/2019
17.30
 40,560 17.30 17.50 17.30 0 0 0
21/08/2019
17.30
 37,340 17.40 17.50 17.15 0 520 -0.0
20/08/2019
17.40
 92,630 17 17.40 16.80 0 2,870 -0.0
19/08/2019
17
 50,110 16.80 17.40 16.70 0 700 -0.0
16/08/2019
16.80
 105,190 16.95 17.15 16.75 0 4,000 -0.1
15/08/2019
16.95
 97,560 17.20 17.20 16.70 0 0 0
14/08/2019
17.20
 46,930 17.50 17.50 16.80 0 1,630 -0.0
13/08/2019
17.50
 36,470 17.70 17.70 17 0 0 0
12/08/2019
17.70
 132,680 17.65 17.95 17.45 0 800 -0.0
09/08/2019
17.65
 202,940 17.40 17.95 17.40 3,000 0 0.1
08/08/2019
17.40
 26,200 17.30 17.60 16.80 0 100 -0.0
07/08/2019
17.30
 121,090 17.10 17.80 17.10 0 0 0
06/08/2019
17.10
 85,190 17 17.20 16.55 0 9,300 -0.2
05/08/2019
17
 112,750 17.30 17.30 16.80 0 0 0
02/08/2019
17.30
 11,710 17.50 17.50 16.90 0 200 -0.0
01/08/2019
17.50
 274,170 16.90 17.50 16.60 0 0 0
31/07/2019
16.90
 40,730 17 17 16.40 0 0 0
30/07/2019
17
 29,670 17.10 17.30 16.75 0 0 0
29/07/2019
17.10
 102,900 17.60 17.60 17 0 740 -0.0
26/07/2019
17.60
 167,210 17.25 17.60 17.05 0 860 -0.0
25/07/2019
17.25
 49,150 17.50 17.50 17.10 0 0 0
24/07/2019
17.50
 180,710 17.25 17.55 17.05 0 0 0
23/07/2019
17.25
 211,940 17.60 17.90 17.25 21,700 2,000 0.4
22/07/2019
17.60
 509,370 18.80 18.80 17.50 0 0 0
19/07/2019
18.80
 136,600 19 19.20 18.80 0 0 0
18/07/2019
19
 151,400 19.30 19.30 18.70 0 0 0
17/07/2019
19.30
 481,930 18.70 19.40 18.70 0 600 -0.0
16/07/2019
18.70
 391,060 18.70 19 18.70 0 0 0
15/07/2019
18.70
 41,020 19 19 18.60 0 0 0
12/07/2019
19
 192,280 18.80 19.15 18.60 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |