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)
19/09/2018
18.78
 35,660 18.68 18.78 18.49 0 0 0
18/09/2018
18.68
 37,620 18.68 18.78 18.00 0 0 0
17/09/2018
18.68
 98,440 18.49 18.88 18.20 0 10 -0.0
14/09/2018
18.49
 142,780 18.34 18.49 18.00 0 0 0
13/09/2018
18.34
 57,760 18.49 18.49 17.81 0 0 0
12/09/2018
18.49
 14,010 18.44 18.64 18.20 0 1,380 -0.0
11/09/2018
18.44
 29,390 18.00 18.44 17.81 0 0 0
10/09/2018
18.00
 61,710 17.81 18.44 17.71 3,000 0 0.1
07/09/2018
17.81
 508,460 18.39 18.39 17.71 10,500 0 0.2
06/09/2018
18.39
 66,400 18.44 18.44 18.00 4,500 0 0.1
05/09/2018
18.44
 32,760 19.27 19.27 18.15 7,600 0 0.1
04/09/2018
19.27
 272,130 18.49 19.46 18.00 0 0 0
31/08/2018
18.49
 45,470 17.71 18.59 18.10 0 0 0
30/08/2018
17.71
 133,070 18.54 18.54 17.56 0 128,100 -2.3
29/08/2018
18.54
 87,450 19.46 19.46 18.49 1,000 61,000 -1.1
28/08/2018
19.46
 75,480 19.27 19.46 18.49 0 36,600 -0.7
27/08/2018
19.27
 33,170 19.95 19.95 19.27 0 18,300 -0.4
24/08/2018
19.95
 124,300 19.85 20.05 18.88 0 670 -0.0
23/08/2018
19.85
 29,860 19.75 19.95 19.46 0 0 0
22/08/2018
19.75
 49,580 20.00 20.00 19.17 0 12,130 -0.2
21/08/2018
20.00
 156,730 19.75 20.05 19.95 0 0 0
20/08/2018
19.75
 40,060 20.05 20.05 19.46 0 3,250 -0.1
17/08/2018
20.05
 206,860 19.85 20.24 19.46 0 0 0
16/08/2018
19.85
 9,460 19.75 19.85 19.56 0 0 0
15/08/2018
19.75
 20,230 19.85 19.85 19.46 0 0 0
14/08/2018
19.85
 8,000 19.95 20.14 19.46 0 780 -0.0
13/08/2018
19.95
 6,940 19.75 19.95 19.46 0 150 -0.0
10/08/2018
19.75
 5,420 19.85 19.85 19.27 300 0 0.0
09/08/2018
19.85
 7,630 20.05 20.05 19.46 0 0 0
08/08/2018
20.05
 92,720 20.05 20.14 19.66 0 0 0
07/08/2018
20.05
 86,350 20.24 20.24 19.37 0 0 0
06/08/2018
20.24
 256,370 20.34 20.34 19.56 0 570 -0.0
03/08/2018
20.34
 10,500 20.05 20.34 18.93 1,500 0 0.0
02/08/2018
20.05
 90,460 20.24 20.34 19.56 0 0 0
01/08/2018
20.24
 289,310 20.24 20.44 19.85 0 0 0
31/07/2018
20.24
 346,020 20.24 20.34 19.66 0 0 0
30/07/2018
20.24
 534,630 19.46 20.34 18.78 0 110 -0.0
27/07/2018
19.46
 275,460 18.93 19.95 18.98 450 0 0.0
26/07/2018
18.93
 27,370 19.17 19.37 18.29 0 0 0
25/07/2018
19.17
 494,350 18.00 19.22 18.00 0 0 0
24/07/2018
18.00
 39,230 18.05 18.05 17.47 0 0 0
23/07/2018
18.05
 22,950 17.91 18.20 17.81 0 0 0
20/07/2018
17.91
 71,790 17.52 18.10 17.03 0 2,870 -0.1
19/07/2018
17.52
 27,270 17.22 17.71 17.22 0 0 0
18/07/2018
17.22
 22,160 17.03 17.52 16.98 0 70 -0.0
17/07/2018
17.03
 44,130 17.32 17.32 16.84 0 460 -0.0
16/07/2018
17.32
 32,520 17.52 17.52 16.74 0 0 0
13/07/2018
17.52
 20,810 17.32 17.52 17.03 0 1,260 -0.0
12/07/2018
17.32
 19,340 17.13 17.32 16.15 0 0 0
11/07/2018
17.13
 220,630 17.13 17.37 16.15 0 0 0
10/07/2018
17.13
 22,840 17.52 17.52 16.54 0 0 0
09/07/2018
17.52
 30,040 17.13 17.81 17.13 0 280 -0.0
06/07/2018
17.13
 91,400 16.25 17.13 16.06 0 0 0
05/07/2018
16.25
 280,110 17.32 17.32 16.15 0 74,000 -1.2
04/07/2018
17.32
 106,780 18.10 19.37 17.32 0 0 0
03/07/2018
18.10
 67,780 19.46 19.46 18.10 0 0 0
02/07/2018
19.46
 99,180 20.24 20.24 18.83 0 0 0
29/06/2018
20.24
 88,990 20.34 20.53 19.27 0 0 0
28/06/2018
20.34
 30,640 20.44 20.73 19.66 1,000 0 0.0
27/06/2018
20.44
 58,670 19.95 20.63 19.95 0 0 0
26/06/2018
19.95
 15,300 20.82 20.82 19.46 0 560 -0.0
25/06/2018
20.82
 15,670 20.82 20.92 20.14 0 0 0
22/06/2018
20.82
 392,160 20.14 21.02 19.66 0 0 0
21/06/2018
20.14
 37,550 20.19 20.19 19.46 0 0 0
20/06/2018
20.19
 23,760 20.19 20.44 19.17 0 40 -0.0
19/06/2018
20.19
 122,380 21.70 21.70 20.19 1,000 10,250 -0.2
18/06/2018
21.70
 113,750 21.41 21.80 20.92 0 700 -0.0
15/06/2018
21.41
 29,820 21.90 22.58 21.41 0 10,950 -0.2
14/06/2018
21.90
 108,730 22.58 22.58 21.60 0 26,140 -0.6
13/06/2018
22.58
 169,980 22.87 23.94 22.58 0 0 0
12/06/2018
22.87
 130,220 22.67 23.31 21.90 0 220 -0.0
11/06/2018
22.67
 408,100 21.31 22.77 21.21 0 2,230 -0.1
08/06/2018
21.31
 332,660 21.41 21.85 21.02 0 0 0
07/06/2018
21.41
 113,930 21.60 21.60 20.92 0 7,780 -0.2
06/06/2018
21.60
 85,220 21.70 21.70 21.12 0 0 0
05/06/2018
21.70
 151,390 21.31 21.70 21.02 0 650 -0.0
04/06/2018
21.31
 82,380 21.31 21.41 20.05 0 3,710 -0.1
01/06/2018
21.31
 62,400 21.60 21.60 21.21 0 340 -0.0
31/05/2018
21.60
 106,260 21.55 21.70 20.34 320 12,130 -0.3
30/05/2018
21.55
 114,620 21.41 22.28 20.53 0 3,750 -0.1
29/05/2018
21.41
 102,270 21.41 21.90 19.95 0 0 0
28/05/2018
21.41
 143,870 22.19 22.19 20.68 0 0 0
25/05/2018
22.19
 85,850 22.87 22.87 21.41 0 0 0
24/05/2018
22.87
 2,390 23.06 23.06 21.51 0 0 0
23/05/2018
23.06
 77,560 22.38 23.16 21.41 0 2,700 -0.1
22/05/2018
22.38
 27,890 23.74 23.74 22.09 2,500 0 0.1
21/05/2018
23.74
 17,950 23.84 23.84 23.35 0 2,000 -0.0
18/05/2018
23.84
 13,970 24.04 24.04 23.35 0 0 0
17/05/2018
24.04
 30,690 24.13 24.28 23.35 0 2,000 -0.0
16/05/2018
24.13
 40 24.23 24.33 24.13 0 0 0
15/05/2018
24.23
 44,380 24.23 24.23 23.84 0 400 -0.0
14/05/2018
24.23
 14,640 24.23 24.23 23.65 0 0 0
11/05/2018
24.23
 135,000 24.23 24.33 23.84 0 0 0
10/05/2018
24.23
 5,330 23.94 24.33 23.94 0 0 0
09/05/2018
23.94
 159,260 24.04 24.52 23.45 0 800 -0.0
08/05/2018
24.04
 8,870 23.94 24.04 24.04 297,660 297,660 0
07/05/2018
23.94
 68,430 24.52 24.52 23.45 0 25,200 -0.6
04/05/2018
24.52
 42,670 24.57 24.72 23.94 0 0 0
03/05/2018
24.57
 215,750 24.77 24.81 24.33 0 0 0
02/05/2018
24.77
 108,950 24.62 24.77 23.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |