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

61.80
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
(2024-10-15) 		-4.20 -6.36% 251,700 -69,457 -4.7
61.60
66.60
61.80
2 tháng
(2024-09-16) 		-6 -8.85% 564,400 -52,962 -3.6
61.60
69.20
61.80
3 tháng
(2024-08-16) 		-2.10 -3.29% 1,271,300 -52,115 -3.5
61.60
70.50
61.80
6 tháng
(2024-05-20) 		-4 -6.08% 5,580,400 -302,162 -19.1
60.80
70.50
61.80
12 tháng
(2023-11-20) 		-1.70 -2.68% 30,373,200 -86,353 -4.0
60.80
79
61.80
24 tháng
(2022-11-25) 		21.30 52.59% 54,694,600 -230,357 -16.7
40.20
79
61.80
36 tháng
(2021-11-30) 		-15.20 -19.74% 66,865,200 -586,239 -44.0
40.20
96.50
61.80
60 tháng
(2019-12-11) 		45.60 281.48% 150,080,760 -9,102,946 -241.9
14.70
96.50
61.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2015
19.01
 217,090 18.93 19.25 18.77 2,220 0 0.1
09/04/2015
18.93
 177,210 18.37 18.93 18.05 3,770 2,500 0.0
08/04/2015
18.37
 67,190 18.45 18.77 18.21 10,000 0 0.2
07/04/2015
18.45
 110,550 18.29 18.45 17.89 0 9,910 -0.2
06/04/2015
18.29
 39,680 18.53 18.53 18.21 0 5,390 -0.1
03/04/2015
18.53
 50,350 18.53 18.77 17.89 0 2,610 -0.1
02/04/2015
18.53
 105,460 18.37 18.69 18.29 0 1,500 -0.0
01/04/2015
18.37
 60,050 18.69 18.77 18.13 1,000 0 0.0
31/03/2015
18.69
 111,060 18.53 19.01 18.53 0 970 -0.0
30/03/2015
18.53
 206,370 18.85 18.85 18.53 0 50,100 -1.2
27/03/2015
18.85
 66,350 19.25 19.25 18.85 0 6,000 -0.1
26/03/2015
19.25
 60,180 19.09 19.25 18.85 0 4,000 -0.1
25/03/2015
19.09
 68,600 19.65 19.65 18.93 0 2,000 -0.0
24/03/2015
19.65
 198,760 19.09 19.65 18.85 0 2,000 -0.0
23/03/2015
19.09
 195,650 19.49 19.49 19.09 2,400 0 0.1
20/03/2015
19.49
 52,170 19.57 19.81 19.49 0 2,000 -0.0
19/03/2015
19.57
 115,240 19.89 19.89 19.57 0 5,820 -0.1
18/03/2015
19.89
 92,250 19.81 19.89 19.57 400 1,000 -0.0
17/03/2015
19.81
 80,600 19.65 19.97 19.65 0 5,190 -0.1
16/03/2015
19.65
 175,260 20.13 20.13 19.65 5,020 2,610 0.1
13/03/2015
20.13
 206,220 20.05 20.61 20.13 0 9,730 -0.2
12/03/2015
20.05
 109,410 20.21 20.21 20.05 0 0 0
11/03/2015
20.21
 52,220 20.45 20.45 20.13 0 0 0
10/03/2015
20.45
 213,590 20.69 20.69 20.37 0 0 0
09/03/2015
20.69
 159,870 21.01 21.01 20.37 3,130 5,000 -0.0
06/03/2015
21.01
 447,590 21.01 21.34 20.85 5,000 2,000 0.1
05/03/2015
21.01
 369,510 20.61 21.01 20.61 1,000 4,880 -0.1
04/03/2015
20.61
 364,800 20.45 20.61 20.37 3,000 1,090 0.0
03/03/2015
20.45
 129,290 19.89 20.45 19.89 4,000 0 0.1
02/03/2015
19.89
 81,000 20.05 20.05 19.89 0 1,500 -0.0
27/02/2015
20.05
 151,680 20.29 20.69 20.05 0 0 0
26/02/2015
20.29
 79,360 20.05 20.29 19.73 0 500 -0.0
25/02/2015
20.05
 283,600 20.77 20.85 20.05 0 30,000 -0.8
24/02/2015
20.77
 207,060 20.69 20.85 20.29 0 60,780 -1.6
13/02/2015
20.69
 163,210 20.61 20.85 20.37 0 1,000 -0.0
12/02/2015
20.61
 349,950 19.89 20.69 20.05 0 34,060 -0.9
11/02/2015
19.89
 129,020 19.65 20.05 19.33 0 0 0
10/02/2015
19.65
 13,700 19.73 19.73 19.65 0 0 0
09/02/2015
19.73
 133,140 19.49 19.97 19.49 0 1,550 -0.0
06/02/2015
19.49
 78,500 19.49 19.81 19.41 0 1,410 -0.0
05/02/2015
19.49
 18,620 19.57 19.73 19.41 0 0 0
04/02/2015
19.57
 140,560 19.17 19.57 19.09 300 300 0
03/02/2015
19.17
 239,090 19.25 19.89 19.17 0 4,000 -0.1
02/02/2015
19.25
 99,500 19.89 19.89 19.25 1,000 14,000 -0.3
30/01/2015
19.89
 264,360 20.37 20.37 19.65 1,000 0 0.0
29/01/2015
20.37
 228,410 20.45 20.69 20.21 0 2,100 -0.1
28/01/2015
20.45
 186,730 20.45 20.61 20.13 4,780 830 0.1
27/01/2015
20.45
 305,660 20.77 21.18 20.05 40 1,620 -0.0
26/01/2015
20.77
 161,140 20.69 21.09 20.69 10,000 0 0.3
23/01/2015
20.69
 386,830 20.53 20.93 20.53 4,750 0 0.1
22/01/2015
20.53
 100,930 20.13 20.53 20.13 13,250 5,500 0.2
21/01/2015
20.13
 40,000 20.21 20.45 20.05 620 0 0.0
20/01/2015
20.21
 326,810 20.13 20.53 20.05 1,000 290 0.0
19/01/2015
20.13
 215,360 20.69 20.69 20.13 10,200 800 0.2
16/01/2015
20.69
 130,050 21.09 21.18 20.69 6,200 0 0.2
15/01/2015
21.09
 192,420 20.85 21.18 20.77 100 1,250 -0.0
14/01/2015
20.85
 411,400 20.29 21.34 20.37 100 10,340 -0.3
13/01/2015
20.29
 165,900 20.29 20.53 20.05 0 53,000 -1.3
12/01/2015
20.29
 410,370 19.89 20.93 20.05 100 5,550 -0.1
09/01/2015
19.89
 230,370 19.89 20.05 19.73 10,570 66,420 -1.4
08/01/2015
19.89
 109,060 19.81 20.13 19.73 120 8,780 -0.2
07/01/2015
19.81
 99,670 20.29 20.37 19.81 0 0 0
06/01/2015
20.29
 126,340 20.05 20.29 19.57 0 5,000 -0.1
05/01/2015
20.05
 120,400 20.13 20.37 19.97 0 5,000 -0.1
31/12/2014
20.13
 289,000 19.25 20.37 19.49 0 10,550 -0.3
30/12/2014
19.25
 133,460 19.09 19.49 18.45 600 220 0.0
29/12/2014
19.09
 161,540 19.65 19.65 18.45 7,330 0 0.2
26/12/2014
19.65
 304,780 19.65 19.89 19.17 5,000 0 0.1
25/12/2014
19.65
 57,050 20.05 20.05 19.57 220 1,190 -0.0
24/12/2014
20.05
 115,300 19.81 20.21 19.65 2,000 0 0.0
23/12/2014
19.81
 131,160 20.37 20.37 19.81 0 22,700 -0.6
22/12/2014
20.37
 319,630 20.05 20.37 19.49 2,400 0 0.1
19/12/2014
20.05
 519,800 20.45 20.69 19.25 0 510 -0.0
18/12/2014
20.45
 237,720 20.85 20.85 20.05 7,620 0 0.2
17/12/2014
20.85
 836,730 20.93 21.26 19.49 13,780 3,510 0.3
16/12/2014
20.93
 533,130 22.22 22.22 20.93 29,120 1,100 0.7
15/12/2014
22.22
 980,340 22.30 22.70 22.14 5,500 117,000 -3.1
12/12/2014
22.30
 920,820 22.14 22.54 22.14 52,180 176,000 -3.5
11/12/2014
22.14
 987,750 21.74 22.46 21.26 3,230 320,000 -8.7
10/12/2014
21.74
 843,210 20.85 22.06 20.69 35,370 185,500 -4.0
09/12/2014
20.85
 1,329,990 21.98 22.30 20.85 2,150 84,930 -2.3
08/12/2014
21.98
 869,110 21.66 22.22 21.66 1,510 150,150 -4.1
05/12/2014
21.66
 1,757,300 21.42 22.14 21.42 328,260 317,210 0.3
04/12/2014
21.42
 894,310 21.01 21.58 20.69 271,700 2,710 7.2
03/12/2014
21.01
 460,360 20.61 21.09 20.61 2,000 14,000 -0.3
02/12/2014
20.61
 326,160 20.61 20.85 20.53 2,200 610 0.0
01/12/2014
20.61
 798,040 20.45 21.34 20.53 3,890 26,260 -0.6
28/11/2014
20.45
 1,095,200 19.73 20.53 19.81 0 10,000 -0.3
27/11/2014
19.73
 477,590 19.25 19.81 19.01 0 16,000 -0.4
26/11/2014
19.25
 659,070 18.93 19.65 18.93 0 8,170 -0.2
25/11/2014
18.93
 102,580 18.77 19.17 18.77 0 5,300 -0.1
24/11/2014
18.77
 145,630 18.77 19.17 18.45 0 220 -0.0
21/11/2014
18.77
 159,480 19.01 19.25 18.77 300 250 0.0
20/11/2014
19.01
 271,390 18.85 19.25 18.93 0 2,000 -0.0
19/11/2014
18.85
 260,180 19.17 19.25 18.77 0 2,000 -0.0
18/11/2014
19.17
 449,780 19.49 19.57 19.17 20 0 0.0
17/11/2014
19.49
 402,610 19.89 19.89 19.41 100 950 -0.0
14/11/2014
19.89
 369,010 19.89 19.89 19.41 5,000 1,700 0.1
13/11/2014
19.89
 419,350 20.21 20.45 19.89 15,000 5,100 0.2
12/11/2014
20.21
 255,620 19.81 20.45 19.81 1,500 670 0.0

Chính sách bảo mật | Điều khoản sử dụng |