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)
27/11/2017
27.14
 308,000 26.97 27.63 26.89 5,930 0 0.2
24/11/2017
26.97
 353,350 25.58 27.05 25.58 0 0 0
23/11/2017
25.58
 202,840 25.82 26.32 25.50 0 40 -0.0
22/11/2017
25.82
 177,370 26.07 26.32 25.82 0 0 0
21/11/2017
26.07
 262,080 25.58 26.36 25.58 11,000 0 0.3
20/11/2017
25.58
 93,630 25.50 25.74 25.25 0 4,250 -0.1
17/11/2017
25.50
 186,290 25.91 26.11 25.50 0 0 0
16/11/2017
25.91
 36,260 25.91 26.23 25.91 0 0 0
15/11/2017
25.91
 174,790 25.74 26.64 25.91 500 11,560 -0.4
14/11/2017
25.74
 237,770 25.41 25.82 25.09 0 0 0
13/11/2017
25.41
 108,420 25.82 26.64 25.17 0 45,000 -1.4
10/11/2017
25.82
 214,480 26.44 26.44 25.78 0 500 -0.0
09/11/2017
26.44
 128,290 25.99 26.64 25.82 6,000 3,000 0.1
08/11/2017
25.99
 213,360 25.74 26.23 25.66 0 0 0
07/11/2017
25.74
 117,810 25.41 25.78 25.33 0 1,200 -0.0
06/11/2017
25.41
 189,960 24.59 26.07 24.59 3,300 24,630 -0.7
03/11/2017
24.59
 161,770 24.14 24.59 24.10 0 0 0
02/11/2017
24.14
 250,130 24.14 24.88 23.77 0 950 -0.0
01/11/2017
24.14
 155,220 24.35 24.35 24.02 0 0 0
31/10/2017
24.35
 146,660 24.35 24.76 24.02 1,000 0 0.0
30/10/2017
24.35
 126,440 24.88 24.88 24.35 0 3,450 -0.1
27/10/2017
24.88
 81,470 25.13 25.13 24.59 50 3,000 -0.1
26/10/2017
25.13
 187,040 25.33 25.33 24.84 0 0 0
25/10/2017
25.33
 118,500 24.84 25.33 24.84 0 6,280 -0.2
24/10/2017
24.84
 126,520 24.27 25.37 24.18 0 1,500 -0.0
23/10/2017
24.27
 426,910 25.82 25.82 24.10 0 10,000 -0.3
20/10/2017
25.82
 178,020 25.50 26.11 25.50 0 0 0
19/10/2017
25.50
 335,450 26.69 27.05 25.50 0 204,610 -6.4
18/10/2017
26.69
 191,350 27.38 27.67 26.69 0 0 0
17/10/2017
27.38
 179,430 27.14 27.38 26.97 0 68,000 -2.2
16/10/2017
27.14
 90,980 27.87 27.87 27.14 0 0 0
13/10/2017
27.87
 726,290 27.75 28.28 27.22 100 8,540 -0.3
12/10/2017
27.75
 862,140 27.55 28.49 27.14 40,000 8,000 1.1
11/10/2017
27.55
 933,370 27.14 28.12 27.22 28,000 13,500 0.5
10/10/2017
27.14
 1,071,400 25.50 27.22 25.25 8,000 4,770 0.1
09/10/2017
25.50
 441,800 25.09 25.82 25.25 0 0 0
06/10/2017
25.09
 238,260 25.09 25.17 24.68 30 2,000 -0.1
05/10/2017
25.09
 821,470 25.00 25.41 24.68 0 0 0
04/10/2017
25.00
 396,860 24.51 25.41 24.59 0 1,000 -0.0
03/10/2017
24.51
 522,400 23.28 24.51 23.28 27,540 3,000 0.7
02/10/2017
23.28
 99,970 23.57 23.77 23.28 0 0 0
29/09/2017
23.57
 181,830 23.61 23.94 23.53 0 3,060 -0.1
28/09/2017
23.61
 111,500 23.69 24.02 23.45 0 0 0
27/09/2017
23.69
 371,540 23.12 24.27 23.24 3,000 9,250 -0.2
26/09/2017
23.12
 160,870 23.04 23.28 22.96 0 74,080 -2.1
25/09/2017
23.04
 84,090 23.37 23.45 23.04 0 1,600 -0.0
22/09/2017
23.37
 51,680 23.12 23.45 22.96 0 0 0
21/09/2017
23.12
 54,580 23.24 23.28 22.96 0 0 0
20/09/2017
23.24
 107,620 23.20 23.57 23.20 0 0 0
19/09/2017
23.20
 149,040 23.61 23.73 23.16 0 7,400 -0.2
18/09/2017
23.61
 242,790 23.69 24.10 23.61 0 0 0
15/09/2017
23.69
 288,580 23.28 23.94 23.37 0 0 0
14/09/2017
23.28
 175,230 23.16 23.32 23.00 0 2,000 -0.1
13/09/2017
23.16
 130,140 22.75 23.28 22.42 0 9,290 -0.3
12/09/2017
22.75
 104,690 22.79 23.00 22.14 0 4,000 -0.1
11/09/2017
22.79
 253,670 22.01 23.12 22.05 0 0 0
08/09/2017
22.01
 82,410 21.81 22.05 21.85 0 0 0
07/09/2017
21.81
 129,310 21.73 22.30 21.81 0 0 0
06/09/2017
21.73
 106,530 21.89 21.89 21.64 0 0 0
05/09/2017
21.89
 46,220 21.97 21.97 21.73 0 0 0
01/09/2017
21.97
 147,770 21.81 21.97 21.56 0 0 0
31/08/2017
21.81
 164,660 21.89 22.05 21.73 0 0 0
30/08/2017
21.89
 174,980 21.97 22.14 21.73 0 0 0
29/08/2017
21.97
 163,380 22.05 22.05 21.56 30 0 0.0
28/08/2017
22.05
 163,690 22.05 22.14 21.56 0 10,800 -0.3
25/08/2017
22.05
 97,480 22.30 22.71 22.05 0 500 -0.0
24/08/2017
22.30
 157,370 22.30 22.38 22.05 0 0 0
23/08/2017
22.30
 38,830 22.46 22.46 22.30 0 11,360 -0.3
22/08/2017
22.46
 37,620 22.79 22.79 22.46 0 1,020 -0.0
21/08/2017
22.79
 98,350 22.79 22.96 22.59 11,000 1,000 0.3
18/08/2017
22.79
 82,830 22.14 22.79 22.14 0 70 -0.0
17/08/2017
22.14
 74,250 22.46 22.46 22.14 1,000 2,190 -0.0
16/08/2017
22.46
 8,530 22.55 22.71 22.14 100 1,260 -0.0
15/08/2017
22.55
 33,760 22.71 22.83 22.46 0 50 -0.0
14/08/2017
22.71
 136,820 22.79 22.96 22.55 0 3,000 -0.1
11/08/2017
22.79
 67,960 22.55 22.79 22.14 0 0 0
10/08/2017
22.55
 96,660 22.87 22.87 22.55 0 0 0
09/08/2017
22.87
 62,070 22.87 23.20 22.63 200 0 0.0
08/08/2017
22.87
 209,670 23.24 23.32 22.71 50 40 0.0
07/08/2017
23.24
 175,590 22.83 23.37 22.87 0 0 0
04/08/2017
22.83
 110,510 23.08 23.12 22.83 0 0 0
03/08/2017
23.08
 60,000 23.04 23.12 22.71 10 0 0.0
02/08/2017
23.04
 165,200 23.45 23.45 22.96 0 0 0
01/08/2017
23.45
 99,220 23.86 23.86 23.45 0 400 -0.0
31/07/2017
23.86
 335,690 23.12 23.94 22.96 10 3,000 -0.1
28/07/2017
23.12
 116,040 22.55 23.12 22.46 0 2,910 -0.1
27/07/2017
22.55
 105,780 22.38 22.71 22.38 0 6,250 -0.2
26/07/2017
22.38
 116,330 21.89 22.38 21.64 0 0 0
25/07/2017
21.89
 146,250 22.63 22.75 21.89 0 200 -0.0
24/07/2017
22.63
 131,130 22.91 22.91 22.59 0 5,930 -0.2
21/07/2017
22.91
 124,280 23.12 23.20 22.63 0 0 0
20/07/2017
23.12
 103,370 23.12 23.20 22.96 0 10,000 -0.3
19/07/2017
23.12
 85,240 23.20 23.37 23.12 0 0 0
18/07/2017
23.20
 110,360 23.32 23.32 22.96 1,000 18,250 -0.5
17/07/2017
23.32
 270,990 23.12 23.69 23.12 0 0 0
14/07/2017
23.12
 352,910 22.87 23.28 22.79 0 2,500 -0.1
13/07/2017
22.87
 353,400 22.87 23.45 22.83 0 0 0
12/07/2017
22.87
 60,150 22.63 22.87 22.55 0 1,250 -0.0
11/07/2017
22.63
 62,460 22.63 22.71 22.46 0 1,500 -0.0
10/07/2017
22.63
 224,710 22.79 23.04 22.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |