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)
19/09/2016
21.13
 81,380 20.69 21.34 20.85 0 4,020 -0.1
16/09/2016
20.69
 165,110 20.45 20.93 20.61 0 7,520 -0.2
15/09/2016
20.45
 126,920 20.37 21.01 20.21 0 15,630 -0.4
14/09/2016
20.37
 105,860 20.45 20.77 20.21 200 6,190 -0.2
13/09/2016
20.45
 150,660 20.29 20.61 20.05 200 9,610 -0.2
12/09/2016
20.29
 233,230 21.18 21.18 20.13 0 21,980 -0.6
09/09/2016
21.18
 209,160 21.01 21.50 21.01 0 5,250 -0.1
08/09/2016
21.01
 232,370 21.26 21.42 20.85 10,100 1,790 0.2
07/09/2016
21.26
 310,260 21.82 21.82 21.09 0 35,700 -0.9
06/09/2016
21.82
 218,390 21.98 22.06 21.66 540 1,770 -0.0
05/09/2016
21.98
 381,300 21.50 22.22 21.09 50 28,350 -0.8
01/09/2016
21.50
 354,970 21.01 21.58 20.85 60 3,290 -0.1
31/08/2016
21.01
 199,970 21.09 21.18 20.53 20 5,970 -0.2
30/08/2016
21.09
 281,540 20.93 21.74 20.93 12,950 2,960 0.3
29/08/2016
20.93
 762,820 19.57 20.93 19.89 12,000 1,200 0.3
26/08/2016
19.57
 429,510 19.01 19.65 19.09 0 2,500 -0.1
25/08/2016
19.01
 53,430 18.77 19.25 18.77 0 250 -0.0
24/08/2016
18.77
 66,470 18.85 19.01 18.77 0 4,920 -0.1
23/08/2016
18.85
 58,520 18.85 19.01 18.45 0 700 -0.0
22/08/2016
18.85
 60,020 19.09 19.17 18.77 0 1,680 -0.0
19/08/2016
19.09
 79,830 19.25 19.25 18.93 0 3,500 -0.1
18/08/2016
19.25
 120,140 18.77 19.25 18.61 1,000 4,790 -0.1
17/08/2016
18.77
 93,300 19.01 19.09 18.69 0 0 0
16/08/2016
19.01
 110,970 18.53 19.09 18.53 600 200 0.0
15/08/2016
18.53
 71,400 18.45 18.53 18.37 0 8,000 -0.2
12/08/2016
18.45
 118,120 18.21 18.53 18.21 0 7,700 -0.2
11/08/2016
18.21
 129,590 18.29 18.85 18.21 0 14,040 -0.3
10/08/2016
18.29
 56,090 17.73 18.37 17.65 0 4,400 -0.1
09/08/2016
17.73
 64,510 17.65 17.81 17.65 0 9,000 -0.2
08/08/2016
17.65
 64,640 17.97 17.97 17.49 400 0 0.0
05/08/2016
17.97
 45,250 17.97 18.05 17.73 0 0 0
04/08/2016
17.97
 135,370 18.45 18.45 17.97 0 0 0
03/08/2016
18.45
 40,820 18.53 18.69 18.13 0 0 0
02/08/2016
18.53
 102,610 19.17 19.17 18.05 0 4,310 -0.1
01/08/2016
19.17
 40,630 18.77 19.17 18.77 0 0 0
29/07/2016
18.77
 82,000 19.09 19.25 18.77 0 0 0
28/07/2016
19.09
 49,920 19.65 19.65 19.09 0 3,500 -0.1
27/07/2016
19.65
 103,300 19.73 19.81 19.41 0 15,440 -0.4
26/07/2016
19.73
 58,050 19.65 19.89 18.45 0 4,100 -0.1
25/07/2016
19.65
 152,070 19.57 20.69 19.65 0 600 -0.0
22/07/2016
19.57
 185,880 18.85 19.57 18.21 0 23,300 -0.5
21/07/2016
18.85
 110,580 19.09 19.25 18.85 0 0 0
20/07/2016
19.09
 101,830 19.65 19.65 19.09 0 2,160 -0.1
19/07/2016
19.65
 70,890 19.81 20.37 19.25 0 1,000 -0.0
18/07/2016
19.81
 45,250 19.25 19.81 19.25 0 0 0
15/07/2016
19.25
 118,190 19.41 19.81 18.85 200 0 0.0
14/07/2016
19.41
 113,930 20.21 20.37 19.41 29,300 2,500 0.7
13/07/2016
20.21
 458,220 20.45 21.34 20.21 600 4,000 -0.1
12/07/2016
20.45
 275,770 20.85 20.93 20.05 7,300 830 0.2
11/07/2016
20.85
 400,830 21.26 21.66 20.45 7,000 6,680 0.0
08/07/2016
21.26
 585,430 20.61 21.58 20.61 640 10,400 -0.3
07/07/2016
20.61
 552,570 19.33 20.61 19.41 151,790 9,500 3.6
06/07/2016
19.33
 377,320 18.61 19.49 18.13 113,630 14,710 2.4
05/07/2016
18.61
 444,330 17.41 18.61 17.65 133,360 0 3.0
04/07/2016
17.41
 106,560 17.24 17.65 17.33 0 53,300 -1.2
01/07/2016
17.24
 218,800 17.16 17.73 17.00 0 16,250 -0.4
30/06/2016
17.16
 121,180 17.89 18.13 17.16 0 0 0
29/06/2016
17.89
 59,990 17.49 18.05 17.49 0 0 0
28/06/2016
17.49
 23,470 17.73 17.97 17.49 0 0 0
27/06/2016
17.73
 89,820 18.37 18.37 17.16 0 0 0
24/06/2016
18.37
 225,790 18.77 18.77 17.49 200 0 0.0
23/06/2016
18.77
 61,580 18.53 18.77 18.45 0 0 0
22/06/2016
18.53
 108,770 18.77 18.77 18.53 0 0 0
21/06/2016
18.77
 76,400 18.93 19.09 18.69 0 23,540 -0.6
20/06/2016
18.93
 93,240 18.93 19.17 18.93 2,000 0 0.0
17/06/2016
18.93
 115,080 18.93 19.01 18.61 0 1,000 -0.0
16/06/2016
18.93
 219,780 18.53 19.25 18.45 0 19,500 -0.5
15/06/2016
18.53
 67,840 18.61 19.01 18.53 0 15,210 -0.4
14/06/2016
18.61
 74,390 19.01 19.01 18.45 0 0 0
13/06/2016
19.01
 98,510 19.33 19.33 18.45 0 4,100 -0.1
10/06/2016
19.33
 65,470 19.41 19.57 19.25 8,000 0 0.2
09/06/2016
19.41
 75,660 19.65 19.89 19.41 0 3,000 -0.1
08/06/2016
19.65
 245,400 19.41 20.37 19.65 5,000 1,400 0.1
07/06/2016
19.41
 100,320 19.65 19.65 19.25 2,500 30 0.1
06/06/2016
19.65
 200,240 19.89 19.97 19.33 1,100 39,750 -0.9
03/06/2016
19.89
 267,920 19.89 20.77 19.65 0 8,250 -0.2
02/06/2016
19.89
 126,540 20.05 20.05 19.65 0 2,000 -0.0
01/06/2016
20.05
 100,560 20.05 20.13 19.73 0 4,500 -0.1
31/05/2016
20.05
 342,780 19.49 20.29 19.41 131,630 22,450 2.7
30/05/2016
19.49
 570,820 18.69 19.57 19.01 250,990 21,000 5.5
27/05/2016
18.69
 98,870 18.29 18.85 18.05 17,900 3,400 0.3
26/05/2016
18.29
 90,880 18.45 18.45 18.21 65,600 0 1.5
25/05/2016
18.45
 62,990 18.21 18.53 18.21 0 0 0
24/05/2016
18.21
 78,000 18.45 18.85 18.13 0 1,080 -0.0
23/05/2016
18.45
 147,580 18.85 19.17 18.45 0 0 0
20/05/2016
18.85
 131,050 18.77 19.01 18.61 0 3,340 -0.1
19/05/2016
18.77
 158,740 19.33 19.33 18.69 1,500 23,720 -0.5
18/05/2016
19.33
 455,350 19.33 19.89 19.33 9,450 1,100 0.2
17/05/2016
19.33
 474,130 18.93 19.65 18.85 159,980 30,500 3.1
16/05/2016
18.93
 325,470 19.09 20.05 18.93 1,000 0 0.0
13/05/2016
19.09
 467,490 18.05 19.25 18.29 85,810 1,600 2.0
12/05/2016
18.05
 174,760 18.29 18.77 18.05 0 20,400 -0.5
11/05/2016
18.29
 197,540 17.97 18.45 17.65 36,280 0 0.8
10/05/2016
17.97
 229,830 17.89 17.97 17.57 84,830 0 1.9
09/05/2016
17.89
 304,030 17.57 18.05 17.24 89,390 10,000 1.8
06/05/2016
17.57
 115,010 17.89 18.13 17.57 51,000 0 1.1
05/05/2016
17.89
 652,550 16.92 18.05 17.08 48,070 106,400 -1.3
04/05/2016
16.92
 296,350 16.52 17.00 16.36 186,800 70,550 2.4
29/04/2016
16.52
 66,800 16.52 16.76 16.52 59,260 0 1.2
28/04/2016
16.52
 20,730 16.68 16.76 16.36 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |