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

61.50
-0.30
(-0.49%)
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)
26/08/2011
22.54
 102,550 22.78 22.94 22.46 23,790 25,960 -0.1
25/08/2011
22.78
 126,280 22.30 22.78 22.06 22,130 16,560 0.2
24/08/2011
22.30
 174,840 22.70 23.26 22.14 110,540 72,390 1.1
23/08/2011
22.70
 213,520 21.90 22.94 21.34 200,550 213,020 -0.4
22/08/2011
21.90
 187,010 20.85 21.90 21.50 57,900 141,780 -2.3
19/08/2011
20.85
 164,440 20.53 20.85 20.13 103,410 75,390 0.7
18/08/2011
20.53
 124,010 20.53 21.34 20.53 85,220 76,930 0.2
17/08/2011
20.53
 117,050 19.57 20.53 19.57 65,460 81,960 -0.4
16/08/2011
19.57
 26,450 19.41 19.97 19.41 17,630 14,000 0.1
15/08/2011
19.41
 14,920 19.65 19.73 19.33 10,400 160 0.2
12/08/2011
19.65
 167,700 19.65 19.65 19.57 42,000 98,000 -1.4
11/08/2011
19.65
 100,110 19.73 19.73 19.01 22,100 20,040 0.1
10/08/2011
19.73
 115,410 19.73 20.37 19.57 17,990 81,920 -1.6
09/08/2011
19.73
 153,100 20.61 20.61 19.65 23,400 53,990 -0.7
08/08/2011
20.61
 100,110 21.01 21.01 20.61 20,500 66,240 -1.2
05/08/2011
21.01
 131,770 21.58 21.58 20.77 1,500 0 0.0
04/08/2011
21.58
 184,070 20.85 21.90 20.85 26,400 125,780 -2.7
03/08/2011
20.85
 181,690 21.82 21.82 20.77 23,980 125,170 -2.6
02/08/2011
21.82
 143,590 22.06 22.06 21.50 14,310 46,930 -0.9
01/08/2011
22.06
 65,610 23.02 23.02 21.98 1,680 33,920 -0.9
29/07/2011
23.02
 98,060 22.78 23.02 22.38 65,440 26,960 1.1
28/07/2011
22.78
 85,600 22.86 23.26 22.78 69,090 60,000 0.3
27/07/2011
22.86
 138,580 22.30 22.86 21.98 20,000 3,480 0.5
26/07/2011
22.30
 77,730 22.30 22.30 21.82 20 4,530 -0.1
25/07/2011
22.30
 86,530 22.54 22.54 22.30 22,030 12,580 0.3
22/07/2011
22.54
 57,160 22.46 23.10 22.46 41,150 18,440 0.6
21/07/2011
22.46
 114,890 23.18 23.18 22.46 1,660 10,000 -0.2
20/07/2011
23.18
 172,430 22.14 23.18 22.06 31,440 0 0.9
19/07/2011
22.14
 88,120 22.46 22.46 21.98 10,170 0 0.3
18/07/2011
22.46
 6,424 22.46 22.46 22.06 30,500 390 0.8
15/07/2011
22.46
 59,310 22.62 22.78 22.46 15,450 36,720 -0.6
14/07/2011
22.62
 73,060 22.22 22.86 22.14 3,000 40,880 -1.1
13/07/2011
22.22
 139,450 22.78 23.26 22.22 2,620 117,770 -3.2
12/07/2011
22.78
 148,270 23.90 23.90 22.78 21,120 56,050 -1.0
11/07/2011
23.90
 71,340 23.98 24.06 23.10 23,100 20,000 0.1
08/07/2011
23.98
 46,220 24.54 24.70 23.98 15,190 19,940 -0.1
07/07/2011
24.54
 64,000 24.22 24.54 24.14 5,030 47,940 -1.3
06/07/2011
24.22
 129,730 24.70 24.86 24.06 550 38,000 -1.1
05/07/2011
24.70
 184,690 23.66 24.78 24.54 100 75,000 -2.3
04/07/2011
23.66
 130,410 24.06 24.06 23.50 500 1,630 -0.0
01/07/2011
24.06
 151,900 25.27 25.27 24.06 2,450 8,570 -0.2
30/06/2011
25.27
 91,440 25.27 25.27 24.94 0 57,510 -1.8
29/06/2011
25.27
 144,010 25.83 25.83 24.86 11,950 71,740 -1.9
28/06/2011
25.83
 80,080 26.79 26.79 25.75 4,060 18,540 -0.5
27/06/2011
26.79
 89,810 27.27 27.51 26.79 2,900 76,370 -2.5
24/06/2011
27.27
 85,510 27.19 27.83 26.71 1,100 19,110 -0.6
23/06/2011
27.19
 35,580 27.51 28.07 26.87 0 19,290 -0.7
22/06/2011
27.51
 101,780 28.23 29.12 27.51 3,300 16,360 -0.4
21/06/2011
28.23
 385,470 26.95 28.23 27.35 107,010 121,450 -0.5
20/06/2011
26.95
 373,810 25.67 26.95 26.47 0 78,710 -2.6
17/06/2011
25.67
 174,320 26.95 26.95 25.67 104,900 121,710 -0.5
16/06/2011
26.95
 99,490 25.67 26.95 25.35 48,260 22,750 0.8
15/06/2011
25.67
 137,330 26.95 26.95 25.67 53,110 28,700 0.8
14/06/2011
26.95
 199,040 27.51 28.63 26.63 69,900 26,730 1.5
13/06/2011
27.51
 109,160 27.75 27.75 27.03 37,800 31,340 0.2
10/06/2011
27.75
 188,260 27.59 28.71 27.51 66,370 60,640 0.2
09/06/2011
27.59
 121,640 27.99 27.99 27.03 80,500 30,830 1.7
08/06/2011
27.99
 238,440 28.47 28.79 27.75 189,780 36,410 5.4
07/06/2011
28.47
 252,110 27.19 28.47 27.51 87,670 57,660 1.0
06/06/2011
27.19
 92,560 27.59 27.59 26.31 61,630 13,250 1.6
03/06/2011
27.59
 418,230 27.91 29.20 27.27 262,110 28,380 8.2
02/06/2011
27.91
 198,500 26.63 27.91 27.67 93,840 7,000 3.0
01/06/2011
26.63
 208,800 25.43 26.63 25.43 8,310 13,200 -0.2
31/05/2011
25.43
 245,600 24.22 25.43 23.66 125,990 5,000 3.8
30/05/2011
24.22
 485,610 24.22 25.43 24.14 222,690 1,020 6.9
27/05/2011
24.22
 507,350 23.10 24.22 23.26 201,870 360,500 -4.7
26/05/2011
23.10
 230,380 22.06 23.10 21.01 93,140 61,420 0.8
25/05/2011
22.06
 235,690 23.18 23.18 22.06 126,850 36,110 2.5
24/05/2011
23.18
 349,030 24.38 24.38 23.18 148,740 35,610 3.3
23/05/2011
24.38
 531,940 25.67 26.07 24.38 115,750 248,530 -4.0
20/05/2011
25.67
 251,050 26.23 27.27 25.51 59,500 27,390 1.0
19/05/2011
26.23
 248,670 25.75 27.03 25.43 168,770 162,860 0.2
18/05/2011
25.75
 621,380 26.95 26.95 25.67 104,630 508,490 -13.0
17/05/2011
26.95
 477,180 28.31 28.31 26.95 120,240 74,080 1.6
16/05/2011
28.31
 161,710 29.76 29.76 28.31 45,880 66,030 -0.7
13/05/2011
29.76
 498,640 31.28 31.28 29.76 97,510 313,100 -8.1
12/05/2011
31.28
 99,860 32.48 32.48 31.28 15,860 53,280 -1.5
11/05/2011
32.48
 97,010 32.32 33.21 32.40 137,860 169,590 -1.3
10/05/2011
32.32
 139,120 33.21 33.37 32.32 65,550 88,760 -1.0
09/05/2011
33.21
 139,630 33.69 33.69 33.05 175,130 189,970 -0.6
06/05/2011
33.69
 51,000 33.85 34.09 33.69 22,140 0 0.9
05/05/2011
33.85
 79,760 34.25 34.41 33.69 54,310 30,960 1.0
04/05/2011
34.25
 67,850 34.57 34.57 33.85 48,430 19,770 1.2
29/04/2011
34.57
 143,650 34.33 34.57 34.33 59,270 109,460 -2.2
28/04/2011
34.33
 30,130 34.49 34.49 34.25 22,340 1,840 0.9
27/04/2011
34.49
 133,190 35.05 35.05 33.77 202,850 181,670 0.9
26/04/2011
35.05
 192,580 36.82 36.82 35.05 53,420 105,370 -2.3
25/04/2011
36.82
 121,790 36.09 37.14 36.09 9,910 81,340 -3.3
22/04/2011
36.09
 101,050 37.38 37.38 36.09 38,410 20,730 0.8
21/04/2011
37.38
 111,450 38.18 38.18 37.38 54,090 13,430 1.9
20/04/2011
38.18
 142,890 38.18 38.74 38.18 37,530 89,350 -2.5
19/04/2011
38.18
 91,720 38.82 38.82 38.18 49,190 39,040 0.5
18/04/2011
38.82
 7,815 39.22 39.62 38.50 63,370 2,440 3.0
15/04/2011
39.22
 100,990 39.22 39.30 39.06 76,200 30,300 2.2
14/04/2011
39.22
 88,740 39.14 39.46 39.14 9,920 7,870 0.1
13/04/2011
39.14
 43,620 39.22 39.30 39.14 9,000 860 0.4
08/04/2011
39.22
 144,530 39.14 39.38 38.98 79,310 37,980 2.0
07/04/2011
39.14
 211,190 39.46 39.62 39.06 42,520 22,940 1.0
06/04/2011
39.46
 309,590 39.22 40.51 39.14 138,240 364,050 -11.1
05/04/2011
39.22
 77,270 39.38 39.46 39.14 37,640 7,430 1.5

Chính sách bảo mật | Điều khoản sử dụng |