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
(2024-08-21) 		2.60 4.01% 712,300 4,047 0.3
64.80
70.50
67.50
2 tháng
(2024-07-22) 		2.10 3.21% 1,174,500 -5,030 -0.3
61.50
70.50
67.50
3 tháng
(2024-06-24) 		6.70 11.02% 2,437,200 -145,838 -9.0
60.80
70.50
67.50
6 tháng
(2024-03-25) 		-6.50 -8.78% 13,190,500 -366,440 -24.1
60.80
74
67.50
12 tháng
(2023-09-26) 		7.50 12.50% 37,151,900 2,809 1.8
55.20
79
67.50
24 tháng
(2022-10-03) 		5.50 8.87% 57,034,400 -187,204 -14.3
40.20
79
67.50
36 tháng
(2021-10-06) 		5 8% 70,447,200 -544,977 -41.2
40.20
96.50
67.50
60 tháng
(2019-10-17) 		53.30 375.35% 155,758,080 -10,747,034 -265.4
14.20
96.50
67.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
21.90
 208,630 21.90 22.48 21.31 0 0 0
14/02/2019
21.90
 289,190 20.63 22.04 20.53 0 0 0
13/02/2019
20.63
 356,810 21.12 21.41 20.44 0 400 -0.0
12/02/2019
21.12
 302,590 20.92 21.21 20.63 0 1,000 -0.0
11/02/2019
20.92
 272,840 21.31 21.60 20.44 0 0 0
01/02/2019
21.31
 184,640 21.41 21.51 20.92 0 0 0
31/01/2019
21.41
 152,870 21.60 21.90 21.02 0 50 -0.0
30/01/2019
21.60
 365,220 21.02 21.80 21.12 1,000 0 0.0
29/01/2019
21.02
 58,820 21.85 21.90 21.02 0 400 -0.0
28/01/2019
21.85
 383,880 21.60 22.09 21.41 0 0 0
25/01/2019
21.60
 439,440 20.92 21.60 20.92 0 0 0
24/01/2019
20.92
 686,000 20.44 20.92 20.14 0 10 -0.0
23/01/2019
20.44
 716,280 20.53 20.53 19.95 0 400 -0.0
22/01/2019
20.53
 311,490 20.44 20.73 19.66 0 2,640 -0.1
21/01/2019
20.44
 622,900 20.14 20.87 20.05 0 100 -0.0
18/01/2019
20.14
 390,330 18.98 20.29 18.88 0 1,200 -0.0
17/01/2019
18.98
 37,970 18.98 19.37 18.78 0 0 0
16/01/2019
18.98
 557,290 19.75 19.90 18.98 0 0 0
15/01/2019
19.75
 513,280 19.66 20.09 19.17 0 9,870 -0.2
14/01/2019
19.66
 232,590 19.22 19.85 18.98 300 0 0.0
11/01/2019
19.22
 382,470 18.29 19.56 18.20 0 230 -0.0
10/01/2019
18.29
 169,810 17.22 18.29 17.13 0 50 -0.0
09/01/2019
17.22
 61,830 17.18 17.27 16.93 500 110 0.0
08/01/2019
17.18
 81,810 17.22 17.37 16.79 0 0 0
07/01/2019
17.22
 284,100 16.93 17.52 16.93 0 0 0
04/01/2019
16.93
 97,180 16.54 17.13 16.15 0 0 0
03/01/2019
16.54
 240,220 17.32 17.42 16.35 0 0 0
02/01/2019
17.32
 446,760 18.39 18.39 17.32 0 0 0
28/12/2018
18.39
 328,860 18.39 18.44 18.10 110,000 0 2.1
27/12/2018
18.39
 306,300 18.10 18.49 18.00 92,130 3,360 1.7
26/12/2018
18.10
 283,550 18.00 18.39 17.91 50,000 50 0.9
25/12/2018
18.00
 525,670 18.00 18.00 17.22 104,360 0 1.9
24/12/2018
18.00
 504,000 17.61 18.39 17.61 0 5,750 -0.1
21/12/2018
17.61
 336,650 17.42 18.10 17.13 0 230 -0.0
20/12/2018
17.42
 354,550 16.88 17.81 17.13 0 0 0
19/12/2018
16.88
 947,590 15.81 16.88 15.76 0 200,180 -3.4
18/12/2018
15.81
 291,700 15.96 15.96 15.23 125,000 34,000 1.5
17/12/2018
15.96
 309,350 14.99 16.01 14.69 5,000 106,540 -1.6
14/12/2018
14.99
 103,030 14.79 15.08 14.45 25,000 75,800 -0.8
13/12/2018
14.79
 296,520 14.26 14.79 14.26 74,000 294,000 -3.3
12/12/2018
14.26
 68,600 14.30 14.40 14.26 0 62,260 -0.9
11/12/2018
14.30
 82,880 14.89 14.89 14.30 0 73,740 -1.1
10/12/2018
14.89
 48,230 14.89 14.99 14.30 2,000 43,940 -0.6
07/12/2018
14.89
 39,600 14.30 14.89 14.30 0 25,000 -0.4
06/12/2018
14.30
 42,510 15.03 15.03 14.30 0 9,000 -0.1
05/12/2018
15.03
 2,550 14.89 15.18 14.40 0 0 0
04/12/2018
14.89
 17,530 15.28 15.28 14.89 0 11,260 -0.2
03/12/2018
15.28
 2,490 15.38 15.38 14.89 0 0 0
30/11/2018
15.38
 110 14.89 15.38 14.89 0 0 0
29/11/2018
14.89
 18,110 15.38 15.38 14.89 0 4,740 -0.1
28/11/2018
15.38
 11,300 15.47 15.47 14.89 0 0 0
27/11/2018
15.47
 4,730 15.57 15.57 14.69 0 0 0
26/11/2018
15.57
 9,350 15.47 15.57 14.69 0 0 0
23/11/2018
15.47
 2,960 15.72 15.72 15.08 0 2,000 -0.0
22/11/2018
15.72
 23,820 15.18 15.76 15.57 0 0 0
21/11/2018
15.18
 25,560 14.50 15.18 14.35 1,880 0 0.0
20/11/2018
14.50
 19,720 14.50 14.55 14.40 4,000 0 0.1
19/11/2018
14.50
 780 14.40 14.60 14.26 0 650 -0.0
16/11/2018
14.40
 5,910 14.40 14.40 14.30 1,500 0 0.0
15/11/2018
14.40
 21,620 14.40 14.40 14.06 0 3,110 -0.0
14/11/2018
14.40
 6,030 14.40 14.40 14.11 0 1,580 -0.0
13/11/2018
14.40
 14,260 14.50 14.50 14.11 0 7,000 -0.1
12/11/2018
14.50
 7,590 14.21 15.03 13.92 0 0 0
09/11/2018
14.21
 46,440 14.55 14.60 14.21 0 10,000 -0.1
08/11/2018
14.55
 8,170 14.55 14.69 14.55 0 3,000 -0.0
07/11/2018
14.55
 5,840 14.45 14.60 14.45 0 0 0
06/11/2018
14.45
 24,500 14.30 14.99 14.30 0 10,000 -0.1
05/11/2018
14.30
 176,420 14.50 14.60 14.21 0 52,000 -0.8
02/11/2018
14.50
 83,220 14.50 14.50 14.01 0 30,000 -0.4
01/11/2018
14.50
 49,570 15.03 15.28 14.11 0 15,000 -0.2
31/10/2018
15.03
 95,890 14.55 15.03 13.87 0 64,990 -1.0
30/10/2018
14.55
 40,760 14.55 14.60 14.11 3,000 15,010 -0.2
29/10/2018
14.55
 41,000 14.60 15.08 14.40 500 12,150 -0.2
26/10/2018
14.60
 78,870 15.38 15.38 14.60 0 11,340 -0.2
25/10/2018
15.38
 54,240 15.86 15.86 14.89 4,350 6,000 -0.0
24/10/2018
15.86
 22,480 15.96 16.25 15.38 0 0 0
23/10/2018
15.96
 30,760 16.06 16.06 15.08 0 7,600 -0.1
22/10/2018
16.06
 32,620 16.45 16.54 16.06 0 3,040 -0.1
19/10/2018
16.45
 4,420 16.54 16.54 15.86 0 100 -0.0
18/10/2018
16.54
 45,200 16.54 16.54 15.86 0 0 0
17/10/2018
16.54
 89,840 16.54 16.74 16.54 4,280 20,000 -0.3
16/10/2018
16.54
 270,430 17.03 17.42 16.54 0 35,430 -0.6
15/10/2018
17.03
 68,380 16.84 17.03 16.54 147,910 147,910 0
12/10/2018
16.84
 33,990 16.84 17.22 16.69 0 15,000 -0.3
11/10/2018
16.84
 56,790 17.81 17.81 16.64 0 17,600 -0.3
10/10/2018
17.81
 133,810 18.00 18.10 17.52 0 26,770 -0.5
09/10/2018
18.00
 57,040 18.49 18.49 17.32 0 1,030 -0.0
08/10/2018
18.49
 26,290 18.39 18.49 17.71 30 0 0.0
05/10/2018
18.39
 48,270 18.44 18.49 18.10 0 0 0
04/10/2018
18.44
 53,070 18.64 18.64 18.20 1,540 0 0.0
03/10/2018
18.64
 64,380 18.39 18.68 18.20 0 0 0
02/10/2018
18.39
 8,540 18.78 18.78 18.39 0 0 0
01/10/2018
18.78
 13,350 19.02 19.07 18.49 0 300 -0.0
28/09/2018
19.02
 38,700 19.07 19.27 18.59 0 770 -0.0
27/09/2018
19.07
 71,570 18.78 19.17 18.49 0 890 -0.0
26/09/2018
18.78
 38,700 18.29 18.88 18.39 0 600 -0.0
25/09/2018
18.29
 42,140 18.54 18.59 18.29 0 0 0
24/09/2018
18.54
 18,160 18.39 18.59 18.29 0 0 0
21/09/2018
18.39
 22,720 18.68 18.78 18.29 0 0 0
20/09/2018
18.68
 11,780 18.78 18.78 18.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |