CTCP Đầu tư Phát triển Đô thị và Khu công nghiệp Sông Đà (sjs)

67.40
0
(0%)
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
(2024-08-19) 		3.80 5.97% 742,800 2,047 0.2
63.60
70.50
67.40
2 tháng
(2024-07-22) 		2 3.06% 1,133,200 -5,130 -0.3
61.50
70.50
67.40
3 tháng
(2024-06-20) 		5.10 8.19% 2,426,600 -150,538 -9.3
60.80
70.50
67.40
6 tháng
(2024-03-22) 		-6.50 -8.80% 13,349,400 -370,640 -24.4
60.80
74
67.40
12 tháng
(2023-09-25) 		6.40 10.49% 37,160,300 1,809 1.7
55.20
79
67.40
24 tháng
(2022-09-29) 		3 4.66% 57,056,000 -187,804 -14.4
40.20
79
67.40
36 tháng
(2021-10-04) 		4.90 7.84% 70,448,600 -546,277 -41.3
40.20
96.50
67.40
60 tháng
(2019-10-15) 		51.85 333.44% 155,900,210 -10,808,044 -266.4
14.20
96.50
67.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
70.40
 154,800 67.50 72 67 17,000 6,600 0.7
23/04/2024
67.60
 245,100 67.20 68.80 67 25,300 21,800 0.2
22/04/2024
67
 303,700 68.20 69 67 32,200 16,300 1.1
19/04/2024
68.60
 222,800 69.20 69.20 65 4,000 15,500 -0.8
17/04/2024
69.40
 216,700 68.80 69.90 67.50 20,700 19,100 0.1
16/04/2024
69.70
 84,000 69.50 69.70 67.70 18,700 19,500 -0.1
15/04/2024
69.50
 151,400 71 72.60 69 9,800 6,700 0.2
12/04/2024
70
 193,300 69 70 68.10 9,600 9,500 0.0
11/04/2024
67.80
 221,100 70.40 70.40 67.80 10,900 28,500 -1.2
10/04/2024
70.90
 192,500 71 71.60 68.50 4,500 11,800 -0.5
09/04/2024
71
 115,600 71 71.50 66.50 1,300 1,800 -0.0
08/04/2024
71
 209,200 71.60 72.60 71 2,900 11,000 -0.6
05/04/2024
71.60
 219,600 72.50 72.90 71.20 6,700 13,100 -0.5
04/04/2024
72.70
 389,100 73.10 73.40 72 12,800 1,500 0.8
03/04/2024
72.90
 308,700 73.20 73.90 71.90 12,800 2,800 0.7
02/04/2024
73.20
 278,400 71.60 74 71.60 13,400 7,100 0.4
01/04/2024
71.50
 32,700 73 73.20 71.50 3,500 6,900 -0.3
29/03/2024
73
 310,000 73.40 74.10 72 0 23,700 -1.7
28/03/2024
73.40
 235,100 73.60 73.90 72.80 1,600 2,900 -0.1
27/03/2024
73.10
 382,600 73.80 73.90 72.60 4,200 5,300 -0.1
26/03/2024
73.90
 491,900 72.50 74 72.50 2,700 11,200 -0.6
25/03/2024
74
 401,100 73.90 75.30 72.90 4,100 31,300 -2.0
22/03/2024
73.90
 200,200 75.90 75.90 73.90 6,700 10,800 -0.3
21/03/2024
75.90
 353,900 76 76.80 73.60 12,000 27,300 -1.2
20/03/2024
76
 412,700 79 80 74 30,300 18,000 0.9
19/03/2024
79
 386,900 78.90 82.40 78.60 4,200 23,500 -1.6
18/03/2024
78.90
 376,300 75.90 81 75.10 43,800 20,300 1.8
15/03/2024
75.90
 223,800 76.20 77 74 10,700 17,400 -0.5
14/03/2024
76.20
 224,500 75.50 77 74.80 22,600 5,900 1.3
13/03/2024
75.50
 254,800 74.70 75.50 73.90 17,800 7,400 0.8
12/03/2024
74.70
 159,800 74.80 75.10 73 13,100 10,300 0.2
11/03/2024
74.80
 215,000 74.50 75.50 73 7,800 17,300 -0.7
08/03/2024
74.50
 182,700 75 75.40 73 7,600 4,700 0.2
07/03/2024
75
 211,400 75.40 75.70 73 18,500 5,200 1.0
06/03/2024
75.40
 151,500 75.30 76.50 73.60 18,500 9,200 0.7
05/03/2024
75.30
 222,800 75.20 75.30 73 32,200 25,200 0.5
04/03/2024
75.20
 171,200 75.50 75.90 73.80 6,000 27,606 -1.6
01/03/2024
75.50
 169,500 75.40 76.40 74 10,000 10,100 -0.0
29/02/2024
75.40
 85,700 74.80 77.60 74.50 15,000 13,400 0.1
28/02/2024
74.80
 410,700 71 75.10 71 70,500 9,515 4.5
27/02/2024
71
 135,600 71.40 71.90 70.10 4,700 21,100 -1.2
26/02/2024
71.40
 83,000 71.40 71.70 70 1,600 18,100 -1.2
23/02/2024
71.40
 59,000 71 72 70 7,300 0 0.5
22/02/2024
71
 138,000 71.80 72.30 70.90 20,800 7,005 1.0
21/02/2024
71.80
 209,100 69 73 68.70 31,200 13,819 1.2
20/02/2024
69
 29,200 69 69.70 68.70 1,200 7,030 -0.4
19/02/2024
69
 18,300 68.90 69.10 68.70 2,600 201 0.2
16/02/2024
68.90
 56,200 69.20 69.60 67.80 16,300 1,600 1.0
15/02/2024
69.20
 27,000 68.80 70 68.90 1,300 400 0.1
07/02/2024
68.80
 41,200 68.50 68.80 68 2,500 0 0.2
06/02/2024
68.50
 16,000 68.50 68.90 68.20 1,600 2,975 -0.1
05/02/2024
68.50
 25,900 69 69 68.10 6,400 5,000 0.1
02/02/2024
69
 55,600 67.70 69 67.60 2,900 18,600 -1.1
01/02/2024
67.70
 41,500 68 68.20 67.60 800 18,500 -1.2
31/01/2024
68
 25,800 68.60 68.60 67.80 100 12,600 -0.8
30/01/2024
68.60
 279,300 67.80 69 67.20 26,900 4,500 1.5
29/01/2024
67.80
 133,300 67.90 68.20 67.50 1,300 11,000 -0.7
26/01/2024
67.90
 304,100 67.60 68.80 67.50 10,600 100 0.7
25/01/2024
67.60
 618,900 68.90 69.70 67.60 7,300 17,200 -0.7
24/01/2024
68.90
 358,900 69 69 68 3,600 400 0.2
23/01/2024
69
 391,800 69 69.70 67.80 6,000 11,500 -0.4
22/01/2024
69
 190,600 68.80 69.90 68 5,000 1,900 0.2
19/01/2024
68.80
 180,100 67.90 69.80 67.90 2,400 500 0.1
18/01/2024
67.90
 120,300 68.40 68.40 67.50 100 8,600 -0.6
17/01/2024
68.40
 243,000 68.20 68.70 67.50 100 2,200 -0.1
16/01/2024
68.20
 125,800 67.60 69 67.50 0 3,700 -0.3
15/01/2024
67.60
 216,200 68 68 67.30 0 1,000 -0.1
12/01/2024
68
 184,000 68 68.60 67.50 2,200 1,300 0.1
11/01/2024
68
 138,500 68.70 69.30 67 1,000 2,100 -0.1
10/01/2024
68.70
 406,600 68 69.50 67.50 900 5,500 -0.3
09/01/2024
68
 392,400 69.20 69.40 68 1,000 3,900 -0.2
08/01/2024
69.20
 216,600 69.60 70 68.70 1,100 3,700 -0.2
05/01/2024
69.60
 58,000 69.70 70.40 68.50 200 6,900 -0.5
04/01/2024
69.70
 35,700 70 70 68.50 1,300 12,700 -0.8
03/01/2024
70
 202,700 70 71 68.40 1,400 10,000 -0.6
02/01/2024
70
 220,600 69.40 70.60 68.50 1,000 5,700 -0.3
29/12/2023
69.40
 27,900 70.40 70.50 69.20 0 1,700 -0.1
28/12/2023
70.40
 204,000 69.70 70.60 69.50 3,200 2,200 0.1
27/12/2023
69.70
 45,300 70.30 71 69.50 0 3,500 -0.2
26/12/2023
70.30
 174,900 69.80 71.50 69.50 900 5,100 -0.3
25/12/2023
69.80
 205,300 69 70 68.20 4,200 0 0.3
22/12/2023
69
 238,600 69.50 70.90 68.20 1,100 8,800 -0.5
21/12/2023
69.50
 83,600 67.70 69.80 67.20 1,600 9,100 -0.5
20/12/2023
67.70
 232,700 70.20 70.20 67 1,400 17,100 -1.1
19/12/2023
70.20
 209,100 70.30 72.50 69.50 1,000 5,100 -0.3
18/12/2023
70.30
 218,500 68.70 71.60 68.40 1,300 6,300 -0.4
15/12/2023
68.70
 170,800 68.70 70.70 68 100 1,300 -0.1
14/12/2023
68.70
 114,000 69.60 69.90 65.40 3,900 1,200 0.2
13/12/2023
69.60
 217,700 71 71.10 69.60 2,400 8,400 -0.4
12/12/2023
71
 189,200 70.10 71 69.50 0 3,300 -0.2
11/12/2023
70.10
 208,000 69 70.70 68 400 12,600 -0.9
08/12/2023
69
 51,100 70.20 71.80 68.40 1,100 0 0.1
07/12/2023
70.20
 161,800 71.90 72.70 67.90 9,500 12,500 -0.2
06/12/2023
71.90
 345,400 73 74 71.90 1,000 3,000 -0.1
05/12/2023
73
 467,200 72.90 73.80 72 700 2,600 -0.1
04/12/2023
72.90
 205,300 72.80 72.90 71.10 1,100 1,600 -0.0
01/12/2023
72.80
 233,000 72.30 73 70.50 1,600 6,600 -0.4
30/11/2023
72.30
 516,900 67.60 72.30 68 335,800 26,700 22.0
29/11/2023
67.60
 154,800 67.40 70 67.40 3,000 2,900 0.0
28/11/2023
67.40
 85,400 68.20 70.60 67.30 8,000 200 0.5

Chính sách bảo mật | Điều khoản sử dụng |