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)
14/02/2017
18.57
 125,960 18.94 18.94 18.45 0 2,000 -0.0
13/02/2017
18.94
 125,190 19.02 19.02 18.77 0 0 0
10/02/2017
19.02
 75,850 18.69 19.10 18.73 4,500 10,000 -0.1
09/02/2017
18.69
 165,550 18.24 18.69 18.28 0 104,380 -2.3
08/02/2017
18.24
 148,460 18.36 18.57 18.24 1,300 56,550 -1.2
07/02/2017
18.36
 126,750 18.49 18.61 18.36 0 52,170 -1.2
06/02/2017
18.49
 93,450 18.61 18.86 18.45 740 5,000 -0.1
03/02/2017
18.61
 175,390 19.06 19.10 18.61 0 77,840 -1.8
02/02/2017
19.06
 76,600 18.69 19.10 18.61 300 1,340 -0.0
25/01/2017
18.69
 44,840 18.94 19.27 18.69 0 26,250 -0.6
24/01/2017
18.94
 82,310 18.12 18.94 18.20 1,000 26,250 -0.6
23/01/2017
18.12
 236,580 17.79 18.45 17.79 1,000 178,370 -3.9
20/01/2017
17.79
 125,530 17.63 18.12 17.54 1,030 45,050 -1.0
19/01/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2017
17.63
 104,410 18.53 18.94 17.63 11,000 40,050 -0.6
18/01/2017
18.53
 104,180 18.69 18.69 18.53 200 16,800 -0.4
17/01/2017
18.69
 147,480 18.77 19.09 18.69 0 55,870 -1.3
16/01/2017
18.77
 67,470 19.25 19.25 18.77 1,010 24,280 -0.6
13/01/2017
19.25
 150,890 19.25 19.37 19.09 0 40,600 -1.0
12/01/2017
19.25
 187,370 19.01 19.37 19.09 4,000 80,260 -1.8
11/01/2017
19.01
 190,410 18.73 19.01 18.65 0 153,530 -3.6
10/01/2017
18.73
 168,840 18.85 19.25 18.73 0 76,030 -1.8
09/01/2017
18.85
 119,190 18.93 19.01 18.81 0 80,820 -1.9
06/01/2017
18.93
 73,750 18.97 19.33 18.93 0 23,530 -0.6
05/01/2017
18.97
 386,140 18.73 19.49 18.85 500 78,350 -1.9
04/01/2017
18.73
 32,810 19.01 19.09 18.73 0 0 0
03/01/2017
19.01
 18,350 18.85 19.17 17.65 0 1,000 -0.0
30/12/2016
18.85
 73,870 19.25 19.33 18.85 0 0 0
29/12/2016
19.25
 40,790 19.09 19.49 18.77 0 400 -0.0
28/12/2016
19.09
 90,100 18.77 19.49 18.69 2,500 2,000 0.0
27/12/2016
18.77
 28,910 18.73 19.17 18.73 2,500 0 0.1
26/12/2016
18.73
 54,350 18.77 18.77 18.61 0 16,000 -0.4
23/12/2016
18.77
 46,770 18.93 18.93 18.77 160 0 0.0
22/12/2016
18.93
 45,270 18.85 18.93 18.85 0 0 0
21/12/2016
18.85
 33,980 18.93 18.93 18.85 0 27,090 -0.6
20/12/2016
18.93
 26,440 18.93 19.17 18.85 0 4,700 -0.1
19/12/2016
18.93
 57,590 19.01 19.13 18.93 0 33,420 -0.8
16/12/2016
19.01
 8,220 19.01 19.21 18.77 0 0 0
15/12/2016
19.01
 16,170 19.01 19.01 18.73 800 1,200 -0.0
14/12/2016
19.01
 131,160 19.21 19.25 18.85 0 4,190 -0.1
13/12/2016
19.21
 96,170 18.85 19.21 18.53 0 19,500 -0.5
12/12/2016
18.85
 39,600 19.01 19.49 18.77 1,700 3,000 -0.0
09/12/2016
19.01
 105,830 19.73 19.73 19.01 200 10,250 -0.2
08/12/2016
19.73
 56,860 19.89 19.89 19.41 0 0 0
07/12/2016
19.89
 11,060 19.45 19.89 19.25 0 70 -0.0
06/12/2016
19.45
 132,440 19.89 19.89 19.45 0 37,560 -0.9
05/12/2016
19.89
 212,270 19.77 20.05 19.53 0 0 0
02/12/2016
19.77
 36,640 19.89 19.97 19.49 0 0 0
01/12/2016
19.89
 12,940 19.97 20.37 19.81 0 0 0
30/11/2016
19.97
 161,180 19.49 20.05 19.49 11,000 2,140 0.2
29/11/2016
19.49
 41,770 19.93 19.93 19.49 0 6,610 -0.2
28/11/2016
19.93
 70,790 20.05 20.05 19.41 0 0 0
25/11/2016
20.05
 104,730 20.21 20.45 19.89 0 13,680 -0.3
24/11/2016
20.21
 113,990 20.21 20.77 20.21 0 0 0
23/11/2016
20.21
 170,120 19.65 20.29 19.65 0 0 0
22/11/2016
19.65
 84,730 19.09 19.73 19.25 0 1,490 -0.0
21/11/2016
19.09
 34,380 19.33 19.33 19.09 0 0 0
18/11/2016
19.33
 56,480 19.45 19.45 19.33 0 8,940 -0.2
17/11/2016
19.45
 119,020 19.17 19.89 19.17 0 10,480 -0.3
16/11/2016
19.17
 81,290 18.85 19.17 18.69 0 10,480 -0.2
15/11/2016
18.85
 62,380 19.09 19.09 18.69 0 11,110 -0.3
14/11/2016
19.09
 32,590 19.25 19.25 18.77 0 12,370 -0.3
11/11/2016
19.25
 25,990 19.57 19.57 19.09 0 1,500 -0.0
10/11/2016
19.57
 129,710 18.69 19.57 18.77 13,000 0 0.3
09/11/2016
18.69
 87,490 19.09 19.09 18.29 0 0 0
08/11/2016
19.09
 55,980 19.01 19.25 19.09 12,000 250 0.3
07/11/2016
19.01
 152,650 18.37 19.09 18.37 21,700 0 0.5
04/11/2016
18.37
 70,320 18.45 18.45 18.21 0 2,400 -0.1
03/11/2016
18.45
 43,640 18.77 19.17 18.29 3,500 0 0.1
02/11/2016
18.77
 37,220 19.25 19.25 18.77 12,090 0 0.3
01/11/2016
19.25
 205,640 19.49 19.49 19.05 0 0 0
31/10/2016
19.49
 181,350 19.57 19.65 19.01 2,000 36,180 -0.8
28/10/2016
19.57
 47,860 19.01 19.57 19.17 1,400 0 0.0
27/10/2016
19.01
 46,710 19.01 19.41 19.01 0 0 0
26/10/2016
19.01
 56,460 18.85 19.17 18.61 63,831 63,831 0
25/10/2016
18.85
 149,510 19.25 19.25 18.53 500 1,070 -0.0
24/10/2016
19.25
 446,840 19.77 20.45 19.25 30 43,210 -1.1
21/10/2016
19.77
 187,680 19.77 19.77 19.01 100 200 -0.0
20/10/2016
19.77
 66,650 20.05 20.45 19.73 3,000 590 0.1
19/10/2016
20.05
 119,880 20.45 20.85 19.97 300 4,070 -0.1
18/10/2016
20.45
 153,360 20.05 20.69 20.05 0 0 0
17/10/2016
20.05
 122,610 20.37 20.45 19.89 200 1,490 -0.0
14/10/2016
20.37
 71,490 20.85 20.85 20.37 0 1,090 -0.0
13/10/2016
20.85
 43,750 20.61 20.85 20.45 0 9,150 -0.2
12/10/2016
20.61
 119,530 20.69 21.09 20.53 2,900 0 0.1
11/10/2016
20.69
 69,520 20.05 20.69 20.05 0 0 0
10/10/2016
20.05
 265,250 20.73 21.34 20.05 0 0 0
07/10/2016
20.73
 259,660 21.50 21.58 20.45 710 26,460 -0.7
06/10/2016
21.50
 162,700 22.06 22.38 21.42 0 0 0
05/10/2016
22.06
 137,370 22.22 22.70 21.98 0 1,190 -0.0
04/10/2016
22.22
 443,550 22.42 22.70 22.06 0 3,620 -0.1
03/10/2016
22.42
 268,590 22.86 22.86 22.30 0 890 -0.0
30/09/2016
22.86
 302,360 22.94 23.34 22.70 0 2,150 -0.1
29/09/2016
22.94
 435,570 22.46 23.18 22.46 0 51,560 -1.5
28/09/2016
22.46
 222,650 22.38 22.62 22.30 0 39,090 -1.1
27/09/2016
22.38
 603,410 21.66 22.62 21.50 0 3,580 -0.1
26/09/2016
21.66
 123,570 21.90 22.02 21.50 0 14,710 -0.4
23/09/2016
21.90
 123,550 21.90 22.30 21.66 167,473 168,973 -0.0
22/09/2016
21.90
 312,830 21.66 22.30 21.66 0 2,830 -0.1
21/09/2016
21.66
 443,970 21.09 21.82 20.85 5,200 9,860 -0.1
20/09/2016
21.09
 127,000 21.13 21.58 20.69 3,500 11,640 -0.2

Chính sách bảo mật | Điều khoản sử dụng |