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)
11/11/2014
19.81
 184,220 20.05 20.13 19.73 0 500 -0.0
10/11/2014
20.05
 940,950 19.49 20.37 19.41 400 131,450 -3.2
07/11/2014
19.49
 161,900 19.33 19.49 19.25 0 0 0
06/11/2014
19.33
 158,660 19.33 19.57 19.25 0 0 0
05/11/2014
19.33
 563,770 19.41 19.57 18.69 1,930 2,370 -0.0
04/11/2014
19.41
 354,660 19.81 19.81 19.41 0 0 0
03/11/2014
19.81
 385,200 19.57 19.97 19.57 0 500 -0.0
31/10/2014
19.57
 234,680 19.09 19.73 19.09 0 1,000 -0.0
30/10/2014
19.09
 455,170 18.85 19.65 18.69 0 3,110 -0.1
29/10/2014
18.85
 628,030 18.45 18.93 18.45 500 0 0.0
28/10/2014
18.45
 632,350 18.37 18.69 18.13 3,940 100 0.0
27/10/2014
18.37
 395,590 19.25 19.25 18.29 0 2,000 -0.0
24/10/2014
19.25
 240,080 19.49 19.57 19.09 0 1,500 -0.0
23/10/2014
19.49
 461,310 20.05 20.05 19.41 23,930 15,500 0.2
22/10/2014
20.05
 246,070 19.89 20.13 19.81 8,000 0 0.2
21/10/2014
19.89
 207,320 19.89 20.05 19.57 10,000 5,090 0.1
20/10/2014
19.89
 199,840 20.21 20.45 19.81 16,700 1,330 0.4
17/10/2014
20.21
 413,390 19.57 20.21 19.57 3,000 620 0.1
16/10/2014
19.57
 919,620 20.69 20.69 19.57 500 97,250 -2.4
15/10/2014
20.69
 738,370 20.13 20.77 19.73 18,400 2,100 0.4
14/10/2014
20.13
 807,870 21.42 21.42 20.13 5,100 1,250 0.1
13/10/2014
21.42
 592,810 21.18 21.42 20.53 2,500 24,630 -0.6
10/10/2014
21.18
 1,636,940 21.82 21.82 20.85 8,000 3,000 0.1
09/10/2014
21.82
 636,190 22.54 22.86 21.82 2,500 16,720 -0.4
08/10/2014
22.54
 858,350 22.86 23.02 22.30 100 1,000 -0.0
07/10/2014
22.86
 768,870 22.22 23.50 21.98 0 19,000 -0.5
06/10/2014
22.22
 620,340 21.98 22.78 22.14 4,470 1,300 0.1
03/10/2014
21.98
 1,959,260 20.61 21.98 20.45 6,000 2,800 0.1
02/10/2014
20.61
 772,860 19.97 20.85 19.89 2,000 0 0.1
01/10/2014
19.97
 512,560 19.57 20.29 19.81 3,000 57,810 -1.4
30/09/2014
19.57
 1,161,650 19.97 19.97 19.33 0 584,250 -14.3
29/09/2014
19.97
 676,390 20.21 20.69 19.73 0 364,640 -9.2
26/09/2014
20.21
 719,460 20.53 21.18 20.21 5,000 258,880 -6.6
25/09/2014
20.53
 1,640,300 19.25 20.53 19.41 0 948,380 -23.4
24/09/2014
19.25
 1,114,480 19.25 20.05 19.09 1,000 786,750 -19.0
23/09/2014
19.25
 319,600 19.17 19.73 19.09 500 1,420 -0.0
22/09/2014
19.17
 245,360 19.25 19.49 19.17 0 1,250 -0.0
19/09/2014
19.25
 207,190 18.93 19.25 18.93 2,000 0 0.0
18/09/2014
18.93
 267,460 20.21 20.21 18.93 0 0 0
17/09/2014
20.21
 444,840 19.57 20.45 18.93 5,000 2,500 0.1
16/09/2014
19.57
 222,360 19.57 19.57 18.93 0 0 0
15/09/2014
19.57
 212,690 19.33 20.05 19.17 14,010 6,580 0.2
12/09/2014
19.33
 276,980 19.09 19.57 18.85 0 0 0
11/09/2014
19.09
 326,420 19.57 19.89 18.93 500 0 0.0
10/09/2014
19.57
 326,850 19.57 19.57 18.85 500 0 0.0
09/09/2014
19.57
 980,880 20.93 21.01 19.49 0 2,610 -0.1
08/09/2014
20.93
 1,300,310 20.37 21.34 20.69 353,000 0 9.3
05/09/2014
20.37
 649,970 19.97 20.77 19.97 8,000 1,000 0.2
04/09/2014
19.97
 765,160 19.97 20.37 19.49 0 610 -0.0
03/09/2014
19.97
 379,430 20.85 21.26 19.97 2,210 31,490 -0.7
29/08/2014
20.85
 433,140 21.01 21.09 20.29 0 42,430 -1.1
28/08/2014
21.01
 514,560 19.65 21.01 19.49 40 69,880 -1.8
27/08/2014
19.65
 517,670 19.01 19.73 18.93 3,000 10,000 -0.2
26/08/2014
19.01
 1,145,910 17.81 19.01 18.29 40,640 40,570 -0.0
25/08/2014
17.81
 135,370 16.68 17.81 17.81 50,000 28,000 0.5
22/08/2014
16.68
 627,670 15.64 16.68 15.48 0 3,000 -0.1
21/08/2014
15.64
 121,980 15.56 15.72 15.32 0 600 -0.0
20/08/2014
15.56
 54,860 15.56 15.64 15.24 0 6,860 -0.1
19/08/2014
15.56
 62,310 15.64 16.20 15.48 0 70 -0.0
18/08/2014
15.64
 124,580 16.04 16.04 15.56 0 2,500 -0.0
15/08/2014
16.04
 145,340 15.56 16.04 15.48 0 97,170 -1.9
14/08/2014
15.56
 112,970 15.56 15.72 15.48 0 63,900 -1.2
13/08/2014
15.56
 70,400 15.72 15.72 15.48 0 40,670 -0.8
12/08/2014
15.72
 79,660 15.80 16.04 15.48 0 39,060 -0.8
11/08/2014
15.80
 79,910 16.12 16.28 15.72 0 0 0
08/08/2014
16.12
 103,790 15.88 16.36 15.56 0 0 0
07/08/2014
15.88
 44,070 15.72 15.88 15.56 0 3,080 -0.1
06/08/2014
15.72
 78,230 16.12 16.60 15.72 0 0 0
05/08/2014
16.12
 232,690 15.24 16.28 15.24 0 75,720 -1.5
04/08/2014
15.24
 289,680 14.84 15.24 14.84 0 1,000 -0.0
01/08/2014
14.84
 103,030 14.84 15.32 14.76 0 0 0
31/07/2014
14.84
 92,170 15.24 15.32 14.84 0 280 -0.0
30/07/2014
15.24
 53,380 15.24 15.24 14.84 0 0 0
29/07/2014
15.24
 28,200 15.08 15.24 14.44 0 14,000 -0.3
28/07/2014
15.08
 169,650 16.04 16.04 14.92 0 0 0
25/07/2014
16.04
 80,680 16.92 17.00 16.04 50 0 0.0
24/07/2014
16.92
 134,310 17.08 17.08 16.60 0 5,250 -0.1
23/07/2014
17.08
 55,770 16.92 17.16 16.52 0 0 0
22/07/2014
16.92
 44,240 16.84 16.92 16.36 0 2,200 -0.0
21/07/2014
16.84
 101,410 17.08 17.08 16.60 2,000 3,400 -0.0
18/07/2014
17.08
 107,240 16.60 17.16 16.68 5,000 1,730 0.1
17/07/2014
16.60
 103,670 17.24 17.24 16.20 0 2,000 -0.0
16/07/2014
17.24
 118,000 17.24 17.81 17.00 5,000 2,500 0.1
15/07/2014
17.24
 109,080 16.28 17.24 16.36 0 3,000 -0.1
14/07/2014
16.28
 105,960 15.96 16.36 15.96 250 250 -0.0
11/07/2014
15.96
 125,480 16.20 16.20 15.88 0 200 -0.0
10/07/2014
16.20
 321,210 16.20 16.44 15.72 0 4,500 -0.1
09/07/2014
16.20
 134,340 16.04 16.36 15.88 0 4,420 -0.1
08/07/2014
16.04
 215,650 15.88 16.04 15.48 0 3,400 -0.1
07/07/2014
15.88
 159,620 15.72 16.36 15.80 7,250 5,110 0.0
04/07/2014
15.72
 295,500 15.00 15.88 15.00 0 3,000 -0.1
03/07/2014
15.00
 255,020 14.60 15.16 14.60 2,000 600 0.0
02/07/2014
14.60
 74,380 14.20 14.60 14.36 4,000 0 0.1
01/07/2014
14.20
 60,420 14.36 14.52 14.20 100 410 -0.0
30/06/2014
14.36
 62,770 14.36 14.60 14.28 0 1,230 -0.0
27/06/2014
14.36
 35,770 14.60 14.68 14.36 5,200 0 0.1
26/06/2014
14.60
 201,100 14.12 14.84 14.04 0 21,500 -0.4
25/06/2014
14.12
 53,530 14.28 14.36 14.04 500 20,310 -0.4
24/06/2014
14.28
 41,650 14.28 14.28 13.96 2,000 15,000 -0.2
23/06/2014
14.28
 666,420 14.44 14.44 13.80 250 203,300 -3.5

Chính sách bảo mật | Điều khoản sử dụng |