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)
07/07/2017
22.79
 138,320 22.96 22.96 22.67 0 1,870 -0.1
06/07/2017
22.96
 112,030 22.96 23.04 22.87 0 0 0
05/07/2017
22.96
 123,340 22.87 23.24 22.91 0 0 0
04/07/2017
22.87
 134,550 23.20 23.20 22.87 0 0 0
03/07/2017
23.20
 167,170 23.20 23.41 22.96 1,000 18,000 -0.5
30/06/2017
23.20
 68,720 23.32 23.45 23.16 5,000 0 0.1
29/06/2017
23.32
 60,750 23.53 23.53 23.32 0 0 0
28/06/2017
23.53
 53,620 23.53 23.61 23.45 0 0 0
27/06/2017
23.53
 291,710 23.20 23.61 23.04 0 3,000 -0.1
26/06/2017
23.20
 117,060 23.69 23.69 23.20 0 0 0
23/06/2017
23.69
 242,460 23.37 23.90 23.37 0 1,000 -0.0
22/06/2017
23.37
 248,790 23.12 23.77 23.08 0 200 -0.0
21/06/2017
23.12
 177,750 23.32 23.37 23.00 0 17,500 -0.5
20/06/2017
23.32
 137,780 23.41 23.45 23.16 900 0 0.0
19/06/2017
23.41
 299,960 23.69 23.77 23.08 1,000 0 0.0
16/06/2017
23.69
 73,300 23.49 23.69 23.37 4,100 4,000 0.0
15/06/2017
23.49
 100,090 23.04 23.53 23.04 0 0 0
14/06/2017
23.04
 108,930 22.96 23.04 22.71 0 0 0
13/06/2017
22.96
 232,630 23.04 23.20 22.71 0 3,000 -0.1
12/06/2017
23.04
 413,270 23.20 23.20 22.79 0 0 0
09/06/2017
23.20
 185,590 23.32 23.49 23.12 0 0 0
08/06/2017
23.32
 134,610 23.41 23.77 23.28 17,150 500 0.5
07/06/2017
23.41
 270,900 23.94 24.10 23.28 0 0 0
06/06/2017
23.94
 75,440 23.49 24.10 23.20 0 0 0
05/06/2017
23.49
 127,610 24.18 24.18 23.49 0 1,250 -0.0
02/06/2017
24.18
 316,630 23.37 24.18 22.79 0 36,500 -1.0
01/06/2017
23.37
 96,250 24.18 24.18 23.28 1,000 2,000 -0.0
31/05/2017
24.18
 137,530 24.59 25.00 23.77 4,000 0 0.1
30/05/2017
24.59
 261,940 25.09 25.33 23.77 3,500 4,110 -0.0
29/05/2017
25.09
 370,050 25.33 25.74 24.68 0 10 -0.0
26/05/2017
25.33
 286,170 25.25 25.74 25.25 0 5,000 -0.2
25/05/2017
25.25
 664,210 24.43 25.74 24.59 0 0 0
24/05/2017
24.43
 262,550 23.61 24.92 23.12 0 20,000 -0.6
23/05/2017
23.61
 123,920 23.77 23.98 23.37 3,000 1,300 0.0
22/05/2017
23.77
 484,970 25.00 25.00 23.37 300 20,000 -0.6
19/05/2017
25.00
 584,550 24.80 25.17 24.64 5,000 3,000 0.1
18/05/2017
24.80
 339,450 25.25 25.25 24.80 0 4,100 -0.1
17/05/2017
25.25
 414,040 25.33 25.33 24.51 19,990 2,000 0.6
16/05/2017
25.33
 575,370 25.54 26.48 25.17 20,000 9,620 0.3
15/05/2017
25.54
 633,540 24.80 25.78 24.84 4,100 4,500 -0.0
12/05/2017
24.80
 544,750 25.54 25.62 24.76 21,530 10,000 0.4
11/05/2017
25.54
 521,350 25.33 25.99 25.09 22,000 5,050 0.5
10/05/2017
25.33
 593,350 24.43 25.54 23.94 11,050 1,750 0.3
09/05/2017
24.43
 772,570 23.82 24.92 23.82 12,000 6,250 0.2
08/05/2017
23.82
 604,870 23.28 24.35 23.77 4,050 650 0.1
05/05/2017
23.28
 542,950 22.59 24.02 22.79 0 3,000 -0.1
04/05/2017
22.59
 116,570 22.87 22.91 22.46 0 0 0
03/05/2017
22.87
 121,870 22.87 22.91 22.42 0 120 -0.0
28/04/2017
22.87
 241,120 23.08 23.32 22.87 0 0 0
27/04/2017
23.08
 329,460 22.87 23.41 22.75 0 10,000 -0.3
26/04/2017
22.87
 156,640 22.38 22.96 22.38 10,000 0 0.3
25/04/2017
22.38
 255,690 22.38 22.55 22.18 0 0 0
24/04/2017
22.38
 302,350 23.53 23.53 22.38 0 17,140 -0.5
21/04/2017
23.53
 106,620 23.37 23.73 22.87 0 2,500 -0.1
20/04/2017
23.37
 157,020 24.10 24.18 23.37 0 0 0
19/04/2017
24.10
 674,880 23.37 24.43 23.00 12,000 1,000 0.3
18/04/2017
23.37
 209,910 23.77 23.77 22.55 0 0 0
17/04/2017
23.77
 328,320 23.86 24.76 23.77 0 0 0
14/04/2017
23.86
 495,300 23.86 25.17 23.77 0 10,000 -0.3
13/04/2017
23.86
 815,690 22.30 23.86 22.30 0 780 -0.0
12/04/2017
22.30
 169,460 22.30 22.34 22.01 0 1,570 -0.0
11/04/2017
22.30
 531,490 21.89 22.71 21.73 50,000 2,000 1.3
10/04/2017
21.89
 114,310 22.09 22.22 21.89 0 0 0
07/04/2017
22.09
 167,510 22.14 22.14 21.89 0 0 0
05/04/2017
22.14
 343,070 22.09 22.63 22.09 0 700 -0.0
04/04/2017
22.09
 67,270 21.97 22.09 21.89 0 0 0
03/04/2017
21.97
 37,250 22.05 22.34 21.89 0 520 -0.0
31/03/2017
22.05
 450,890 21.48 22.55 21.68 780 1,000 -0.0
30/03/2017
21.48
 48,120 21.40 21.81 21.44 0 4,000 -0.1
29/03/2017
21.40
 64,780 21.36 21.73 21.36 0 1,000 -0.0
28/03/2017
21.36
 121,700 21.81 21.81 21.23 0 1,370 -0.0
27/03/2017
21.81
 112,200 21.44 21.81 21.15 0 150 -0.0
24/03/2017
21.44
 226,830 21.93 22.01 21.36 1,000 10,000 -0.2
23/03/2017
21.93
 195,230 22.22 22.42 21.81 10 0 0.0
22/03/2017
22.22
 658,870 22.55 22.79 22.18 0 0 0
21/03/2017
22.55
 134,240 22.71 22.96 22.22 13,250 0 0.4
20/03/2017
22.71
 529,490 22.30 22.71 22.55 2,000 500 0.0
17/03/2017
22.30
 283,460 22.14 22.71 22.05 0 600 -0.0
16/03/2017
22.14
 339,930 22.05 22.38 21.73 500 1,480 -0.0
15/03/2017
22.05
 518,590 21.73 22.38 21.73 280 11,080 -0.3
14/03/2017
21.73
 51,410 22.14 22.14 21.56 0 0 0
13/03/2017
22.14
 276,540 21.64 22.14 21.32 0 10,000 -0.3
10/03/2017
21.64
 280,860 21.97 22.22 21.40 26,840 500 0.7
09/03/2017
21.97
 653,550 21.68 22.26 21.64 0 2,100 -0.1
08/03/2017
21.68
 255,810 21.73 22.05 21.40 0 0 0
07/03/2017
21.73
 442,030 21.15 21.89 21.23 80 3,240 -0.1
06/03/2017
21.15
 126,220 20.74 21.32 20.91 9,900 10 0.3
03/03/2017
20.74
 90,610 20.91 20.91 20.66 0 0 0
02/03/2017
20.91
 273,430 20.74 21.32 20.58 0 17,100 -0.4
01/03/2017
20.74
 272,830 21.19 21.40 20.66 2,070 10,000 -0.2
28/02/2017
21.19
 266,180 21.32 21.73 21.07 0 0 0
27/02/2017
21.32
 243,860 21.07 21.56 21.07 0 0 0
24/02/2017
21.07
 423,540 20.91 21.32 20.54 0 2,010 -0.1
23/02/2017
20.91
 406,750 20.74 21.23 20.66 0 0 0
22/02/2017
20.74
 395,100 20.33 20.82 20.00 0 6,050 -0.2
21/02/2017
20.33
 359,370 20.33 20.82 20.25 0 1,000 -0.0
20/02/2017
20.33
 277,040 20.41 20.50 19.68 0 0 0
17/02/2017
20.41
 385,570 19.27 20.50 19.10 5,500 224,500 -5.2
16/02/2017
19.27
 209,230 19.02 19.68 19.18 0 80 -0.0
15/02/2017
19.02
 240,310 18.57 19.27 18.57 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |