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)
27/04/2018
24.62
 25,970 24.43 24.62 23.74 0 0 0
26/04/2018
24.43
 79,700 23.99 25.30 23.94 0 0 0
24/04/2018
23.99
 110,000 22.58 24.13 23.35 0 0 0
23/04/2018
22.58
 205,920 24.04 25.30 22.58 0 0 0
20/04/2018
24.04
 40,240 24.23 24.23 23.35 0 0 0
19/04/2018
24.23
 42,710 24.23 24.28 23.45 0 0 0
18/04/2018
24.23
 31,450 24.33 24.33 23.84 0 1,110 -0.0
17/04/2018
24.33
 58,330 24.28 24.33 23.35 2,200 9,750 -0.2
16/04/2018
24.28
 22,000 23.94 24.28 23.45 0 0 0
13/04/2018
23.94
 128,060 25.30 25.30 23.84 70 0 0.0
12/04/2018
25.30
 59,160 25.06 25.40 24.86 0 0 0
11/04/2018
25.06
 55,440 25.89 26.47 24.81 2,000 0 0.1
10/04/2018
25.89
 108,370 26.76 26.76 25.30 1,000 1,500 -0.0
09/04/2018
26.76
 60,390 27.44 27.44 26.52 0 0 0
06/04/2018
27.44
 112,240 27.54 27.83 26.96 0 0 0
05/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/04/2018
27.54
 78,060 26.65 27.78 27.15 150 0 0.0
04/04/2018
26.65
 219,450 26.15 26.65 26.15 99,860 100,610 -0.0
03/04/2018
26.15
 148,170 25.77 26.15 25.47 0 0 0
02/04/2018
25.77
 71,540 25.30 26.15 25.39 0 0 0
30/03/2018
25.30
 120,100 25.64 26.15 25.30 0 6,000 -0.2
29/03/2018
25.64
 38,040 25.81 26.23 25.64 0 0 0
28/03/2018
25.81
 48,460 26.06 26.44 25.47 5,000 0 0.2
27/03/2018
26.06
 169,710 26.23 26.23 25.43 0 0 0
26/03/2018
26.23
 180,510 26.65 26.65 25.43 0 82,270 -2.5
23/03/2018
26.65
 80,010 26.74 27.42 26.06 3,170 0 0.1
22/03/2018
26.74
 90,240 27.33 27.75 26.74 0 0 0
21/03/2018
27.33
 441,330 27.12 27.88 27.12 129,500 133,600 -0.1
20/03/2018
27.12
 75,420 27.08 27.25 26.99 0 0 0
19/03/2018
27.08
 39,810 27.42 27.88 26.99 1,050 0 0.0
16/03/2018
27.42
 235,350 27.25 27.88 27.08 0 0 0
15/03/2018
27.25
 181,360 26.49 27.88 26.49 760 150 0.0
14/03/2018
26.49
 166,230 25.68 26.82 26.23 0 0 0
13/03/2018
25.68
 128,370 26.82 26.95 25.43 0 50,000 -1.5
12/03/2018
26.82
 64,020 26.74 26.91 26.44 0 2,730 -0.1
09/03/2018
26.74
 198,250 26.99 27.08 26.70 0 10,210 -0.3
08/03/2018
26.99
 78,440 26.78 26.99 26.49 0 5,000 -0.2
07/03/2018
26.78
 126,690 27.59 27.92 26.78 0 500 -0.0
06/03/2018
27.59
 712,670 26.15 27.92 26.23 0 60 -0.0
05/03/2018
26.15
 317,680 26.15 26.82 26.06 0 3,300 -0.1
02/03/2018
26.15
 120,650 25.85 26.19 25.30 0 500 -0.0
01/03/2018
25.85
 58,270 26.06 26.06 25.47 1,200 0 0.0
28/02/2018
26.06
 162,460 26.06 26.65 25.81 0 0 0
27/02/2018
26.06
 317,600 25.98 26.57 25.89 37,040 200 1.1
26/02/2018
25.98
 225,450 26.23 26.23 25.81 52,960 22,900 0.9
23/02/2018
26.23
 30,470 25.77 27.08 25.81 0 0 0
22/02/2018
25.77
 61,660 26.06 26.06 25.77 50 0 0.0
21/02/2018
26.06
 50,980 26.74 27.20 25.55 0 0 0
13/02/2018
26.74
 78,980 26.49 26.74 26.06 0 500 -0.0
12/02/2018
26.49
 47,180 26.32 26.57 25.47 0 650 -0.0
09/02/2018
26.32
 270,420 26.23 26.82 24.96 0 1,020 -0.0
08/02/2018
26.23
 233,920 25.39 26.91 25.39 0 0 0
07/02/2018
25.39
 1,027,480 24.37 25.81 24.37 0 4,100 -0.1
06/02/2018
24.37
 276,260 23.69 24.37 22.17 0 27,350 -0.7
05/02/2018
23.69
 258,250 25.39 25.39 23.69 0 7,530 -0.2
02/02/2018
25.39
 226,740 25.64 25.64 25.22 0 6,000 -0.2
01/02/2018
25.64
 124,750 25.98 25.98 25.64 0 300 -0.0
31/01/2018
25.98
 465,600 26.61 26.82 25.81 0 1,090 -0.0
30/01/2018
26.61
 596,660 24.88 26.61 24.88 3,000 1,140 0.1
29/01/2018
24.88
 254,460 24.45 25.22 24.45 0 1,100 -0.0
26/01/2018
24.45
 135,070 24.12 24.50 23.74 0 4,500 -0.1
25/01/2018
24.12
 546,780 24.12 24.12 22.68 1,500 9,550 -0.2
22/01/2018
24.12
 192,060 24.29 25.30 23.86 480 0 0.0
19/01/2018
24.29
 37,220 24.54 24.54 23.95 500 300 0.0
18/01/2018
24.54
 120,860 23.86 24.54 23.69 0 3,200 -0.1
17/01/2018
23.86
 232,180 24.67 24.67 23.86 1,000 0 0.0
16/01/2018
24.67
 150,470 24.92 25.22 24.67 0 0 0
15/01/2018
24.92
 178,780 24.71 25.13 24.67 0 12,500 -0.4
12/01/2018
24.71
 99,310 25.05 25.72 24.67 0 550 -0.0
11/01/2018
25.05
 76,150 25.39 25.47 24.88 0 0 0
10/01/2018
25.39
 502,550 25.13 25.81 24.96 20 0 0.0
09/01/2018
25.13
 266,350 24.79 25.13 24.54 0 250 -0.0
08/01/2018
24.79
 147,120 24.45 25.30 24.37 0 0 0
05/01/2018
24.45
 167,740 24.96 25.22 24.45 0 7,000 -0.2
04/01/2018
24.96
 62,920 25.34 25.34 24.71 0 120 -0.0
03/01/2018
25.34
 376,740 25.47 25.64 24.54 0 7,800 -0.2
02/01/2018
25.47
 75,950 25.47 26.61 25.47 580 0 0.0
29/12/2017
25.47
 266,850 26.23 26.40 25.05 1,000 0 0.0
28/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2017
26.23
 88,570 26.32 26.91 26.23 1,000 0 0.0
27/12/2017
26.32
 55,260 26.23 26.36 26.07 40 500 -0.0
26/12/2017
26.23
 181,970 25.99 26.23 25.58 7,200 100 0.2
25/12/2017
25.99
 179,270 26.07 26.07 25.58 20 0 0.0
22/12/2017
26.07
 240,190 26.07 26.48 25.74 20 1,620 -0.1
21/12/2017
26.07
 175,790 26.23 26.48 26.03 100 0 0.0
20/12/2017
26.23
 195,330 25.91 26.64 25.91 0 2,200 -0.1
19/12/2017
25.91
 123,960 26.19 26.40 25.91 1,500 10,000 -0.3
18/12/2017
26.19
 197,340 26.64 26.97 26.15 0 0 0
15/12/2017
26.64
 178,750 26.15 27.01 26.07 0 0 0
14/12/2017
26.15
 133,850 25.87 26.64 25.82 0 0 0
13/12/2017
25.87
 102,930 26.40 26.40 25.82 0 4,000 -0.1
12/12/2017
26.40
 300,620 26.40 26.64 24.59 0 1,100 -0.0
11/12/2017
26.40
 370,650 27.46 27.46 26.15 0 4,000 -0.1
08/12/2017
27.46
 563,180 28.12 28.28 27.46 0 12,250 -0.4
07/12/2017
28.12
 541,610 28.53 29.02 28.12 0 0 0
06/12/2017
28.53
 593,350 28.20 28.94 28.04 0 1,000 -0.0
05/12/2017
28.20
 1,143,410 28.04 29.10 28.12 4,000 800 0.1
04/12/2017
28.04
 365,280 27.38 28.20 27.30 0 2,100 -0.1
01/12/2017
27.38
 882,440 28.08 28.69 27.38 0 0 0
30/11/2017
28.08
 489,930 27.46 28.37 27.30 1,000 4,270 -0.1
29/11/2017
27.46
 291,780 26.64 27.71 26.23 1,000 0 0.0
28/11/2017
26.64
 161,570 27.14 27.14 26.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |