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

61.80
-0.20
(-0.32%)
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
(2024-10-14) 		-5 -7.46% 257,100 -68,057 -4.6
61.60
67
62
2 tháng
(2024-09-13) 		-6 -8.82% 578,900 -52,962 -3.6
61.60
69.20
62
3 tháng
(2024-08-14) 		-1.90 -2.97% 1,283,400 -52,015 -3.5
61.60
70.50
62
6 tháng
(2024-05-16) 		-3.60 -5.49% 6,248,400 -310,962 -19.7
60.80
70.50
62
12 tháng
(2023-11-20) 		-1.50 -2.36% 30,368,900 -86,253 -4.0
60.80
79
62
24 tháng
(2022-11-23) 		21.60 53.47% 54,849,100 -230,257 -16.9
40.20
79
62
36 tháng
(2021-11-29) 		-15.60 -20.10% 67,002,500 -585,539 -44.1
40.20
96.50
62
60 tháng
(2019-12-09) 		45.75 281.54% 150,794,590 -9,225,356 -243.9
14.70
96.50
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2016
17.97
 159,910 18.13 18.29 17.49 152,470 0 3.4
20/01/2016
18.13
 59,590 18.21 18.53 18.05 25,000 0 0.6
19/01/2016
18.21
 164,410 17.97 18.37 17.73 32,020 50,770 -0.4
18/01/2016
17.97
 158,690 18.05 18.05 17.16 72,570 190 1.6
15/01/2016
18.05
 30,960 18.53 18.69 18.05 100 7,370 -0.2
14/01/2016
18.53
 82,560 18.45 18.53 18.05 58,150 0 1.3
13/01/2016
18.45
 94,940 18.29 18.61 18.05 30,740 0 0.7
12/01/2016
18.29
 88,080 18.21 18.29 17.89 0 17,690 -0.4
11/01/2016
18.21
 13,160 18.29 18.29 17.73 0 0 0
08/01/2016
18.29
 136,070 17.57 18.29 17.24 84,480 0 1.8
07/01/2016
17.57
 70,900 18.13 18.13 17.49 200 0 0.0
06/01/2016
18.13
 8,660 18.13 18.29 17.97 0 600 -0.0
05/01/2016
18.13
 78,510 18.53 18.53 17.81 0 0 0
04/01/2016
18.53
 81,210 18.85 18.85 18.53 7,800 200 0.2
31/12/2015
18.85
 305,340 18.37 19.17 18.53 112,780 5,000 2.5
30/12/2015
18.37
 132,450 17.65 18.45 17.49 50,730 2,100 1.1
29/12/2015
17.65
 84,260 17.24 17.65 17.16 54,100 0 1.2
28/12/2015
17.24
 65,990 17.49 17.81 17.24 0 0 0
25/12/2015
17.49
 7,990 17.97 17.97 17.49 0 0 0
24/12/2015
17.97
 14,660 17.73 18.13 17.49 0 7,100 -0.2
23/12/2015
17.73
 26,600 17.57 18.05 17.41 0 0 0
22/12/2015
17.57
 33,180 18.05 18.21 17.57 0 300 -0.0
21/12/2015
18.05
 7,900 18.21 18.21 17.65 200 0 0.0
18/12/2015
18.21
 38,410 18.21 18.21 17.65 0 0 0
17/12/2015
18.21
 66,610 17.97 18.29 18.05 200 0 0.0
16/12/2015
17.97
 121,130 17.57 18.29 17.57 0 600 -0.0
15/12/2015
17.57
 27,820 17.73 17.97 17.57 1,200 1,450 -0.0
14/12/2015
17.73
 129,650 17.73 18.21 17.65 0 0 0
11/12/2015
17.73
 39,530 17.89 17.89 17.73 0 0 0
10/12/2015
17.89
 100,600 17.89 18.37 17.89 22,000 0 0.5
09/12/2015
17.89
 20,620 17.89 17.89 17.73 1,000 600 0.0
08/12/2015
17.89
 37,120 17.89 17.97 17.57 2,000 2,500 -0.0
07/12/2015
17.89
 17,420 17.97 17.97 17.57 0 0 0
04/12/2015
17.97
 42,860 17.97 17.97 17.65 1,800 0 0.0
03/12/2015
17.97
 12,660 17.89 17.97 17.73 0 0 0
02/12/2015
17.89
 17,790 18.05 18.29 17.89 3,600 0 0.1
01/12/2015
18.05
 28,160 17.73 18.05 17.49 0 0 0
30/11/2015
17.73
 88,960 18.13 18.13 17.73 0 480 -0.0
27/11/2015
18.13
 81,570 18.53 18.61 17.89 0 0 0
26/11/2015
18.53
 102,280 18.77 19.01 18.53 80,670 5,000 1.8
25/11/2015
18.77
 94,750 18.77 18.93 18.61 46,330 17,910 0.7
24/11/2015
18.77
 201,660 18.85 19.01 18.61 52,510 7,120 1.1
23/11/2015
18.85
 198,400 19.17 19.17 18.85 110,000 0 2.6
20/11/2015
19.17
 342,840 19.17 19.49 18.45 131,070 210 3.1
19/11/2015
19.17
 81,450 19.17 19.25 18.77 0 5,300 -0.1
18/11/2015
19.17
 566,140 18.77 19.33 18.69 115,340 14,710 2.4
17/11/2015
18.77
 203,830 18.53 19.09 18.45 100,200 0 2.3
16/11/2015
18.53
 134,070 18.29 18.69 18.29 0 2,000 -0.0
13/11/2015
18.29
 111,220 18.29 18.53 18.29 200 2,500 -0.1
12/11/2015
18.29
 51,950 17.65 18.29 17.65 600 4,000 -0.1
11/11/2015
17.65
 20,950 17.65 18.05 17.65 400 160 0.0
10/11/2015
17.65
 79,540 17.89 18.45 17.65 600 0 0.0
09/11/2015
17.89
 106,960 18.29 18.29 17.89 0 6,000 -0.1
06/11/2015
18.29
 79,490 18.77 18.85 18.13 0 3,240 -0.1
05/11/2015
18.77
 169,410 18.85 18.93 18.69 0 0 0
04/11/2015
18.85
 42,010 19.09 19.25 18.85 0 0 0
03/11/2015
19.09
 165,430 18.21 19.09 18.21 8,000 1,600 0.2
02/11/2015
18.21
 96,240 18.85 19.01 18.21 0 4,500 -0.1
30/10/2015
18.85
 72,630 18.85 19.17 18.53 0 3,500 -0.1
29/10/2015
18.85
 337,940 18.13 18.93 18.29 1,000 0 0.0
28/10/2015
18.13
 52,540 18.05 18.45 17.97 0 0 0
27/10/2015
18.05
 90,860 18.05 18.29 17.65 0 330 -0.0
26/10/2015
18.05
 60,180 18.05 18.45 18.05 0 1,700 -0.0
23/10/2015
18.05
 199,820 17.73 18.69 18.05 1,000 0 0.0
22/10/2015
17.73
 195,640 16.60 17.73 16.60 6,830 0 0.2
21/10/2015
16.60
 12,420 16.52 16.60 16.52 100 0 0.0
20/10/2015
16.52
 18,280 16.52 16.84 16.52 7,890 300 0.2
19/10/2015
16.52
 36,160 16.68 17.00 16.52 100 1,220 -0.0
16/10/2015
16.68
 21,700 16.92 17.57 16.60 0 0 0
15/10/2015
16.92
 41,020 16.52 16.92 16.60 0 940 -0.0
14/10/2015
16.52
 80,630 17.00 17.00 16.44 0 57,480 -1.2
13/10/2015
17.00
 42,760 16.76 17.00 16.52 0 3,000 -0.1
12/10/2015
16.76
 55,430 16.84 17.08 16.68 0 1,210 -0.0
09/10/2015
16.84
 44,950 16.92 17.16 16.84 0 190 -0.0
08/10/2015
16.92
 103,790 16.68 17.16 16.52 0 49,500 -1.0
07/10/2015
16.68
 101,170 16.76 17.24 16.68 0 8,070 -0.2
06/10/2015
16.76
 53,400 16.52 16.84 16.44 0 410 -0.0
05/10/2015
16.52
 103,350 16.36 16.76 16.20 0 2,940 -0.1
02/10/2015
16.36
 17,770 16.20 16.52 16.20 0 0 0
01/10/2015
16.20
 42,980 16.20 16.44 16.12 0 2,250 -0.0
30/09/2015
16.20
 70,580 16.20 16.36 16.12 0 850 -0.0
29/09/2015
16.20
 82,490 16.52 16.52 16.12 0 7,500 -0.2
28/09/2015
16.52
 22,920 16.68 17.24 16.52 0 0 0
25/09/2015
16.68
 119,200 16.84 17.41 16.68 0 0 0
24/09/2015
16.84
 119,540 16.36 16.92 16.36 0 1,500 -0.0
23/09/2015
16.36
 100,350 16.20 16.52 16.04 0 2,000 -0.0
22/09/2015
16.20
 30,060 16.28 16.68 16.04 0 0 0
21/09/2015
16.28
 82,990 15.72 16.28 15.56 0 0 0
18/09/2015
15.72
 15,590 15.48 15.88 15.56 0 0 0
17/09/2015
15.48
 47,250 15.64 15.72 15.48 0 0 0
16/09/2015
15.64
 54,300 15.64 15.72 15.32 0 2,800 -0.1
15/09/2015
15.64
 33,150 15.64 15.64 15.40 300 0 0.0
14/09/2015
15.64
 43,070 15.80 15.80 15.56 200 50 0.0
11/09/2015
15.80
 89,170 15.80 15.88 15.72 53,760 0 1.1
10/09/2015
15.80
 21,270 15.80 15.88 15.56 0 0 0
09/09/2015
15.80
 60,700 15.72 15.80 15.64 35,120 1,810 0.7
08/09/2015
15.72
 108,230 15.40 15.72 15.08 38,860 0 0.7
07/09/2015
15.40
 73,750 15.72 15.72 15.32 35,520 250 0.7
04/09/2015
15.72
 17,690 15.80 15.88 15.40 0 0 0
03/09/2015
15.80
 165,250 15.96 16.28 15.64 300 310 -0.0

Chính sách bảo mật | Điều khoản sử dụng |