Tổng Công ty Sông Đà - CTCP (sjg)

14.70
-0.30
(-2%)
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) 		0.70 5% 10,400 0 0
14
16.40
14.70
2 tháng
(2024-07-22) 		-1.90 -11.45% 46,900 0 0
13
16.60
14.70
3 tháng
(2024-06-24) 		-8.60 -36.91% 245,300 0 0
13
23.30
14.70
6 tháng
(2024-03-25) 		1.80 13.95% 476,000 0 0
11.50
23.30
14.70
12 tháng
(2023-09-26) 		2.47 20.17% 575,913 0 0
10.74
23.30
14.70
24 tháng
(2022-10-03) 		-1.88 -11.34% 1,340,379 0 0
8.93
23.30
14.70
36 tháng
(2021-10-06) 		0.49 3.43% 5,813,691 0 0
8.93
34.53
14.70
60 tháng
(2019-10-17) 		10.14 222.71% 8,322,917 0 0
3.83
34.53
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
14.94
 600 16.53 16.53 14.94 0 0 0
07/07/2023
14.38
 100 14.38 14.38 14.38 0 0 0
06/07/2023
12.61
 800 12.51 12.61 12.51 0 0 0
05/07/2023
11.77
 2,500 13.07 13.07 11.77 0 0 0
04/07/2023
13.07
 0 13.07 13.07 13.07 0 0 0
03/07/2023
13.07
 0 13.07 13.07 13.07 0 0 0
30/06/2023
13.07
 300 13.07 13.07 13.07 0 0 0
29/06/2023
13.35
 500 13.35 13.35 13.35 0 0 0
28/06/2023
13.35
 100 13.35 13.35 13.35 0 0 0
27/06/2023
12.61
 12,000 11.30 12.61 10.83 0 0 0
26/06/2023
12.61
 0 12.61 12.61 12.61 0 0 0
23/06/2023
12.61
 4,600 12.61 12.61 12.61 0 0 0
22/06/2023
13.54
 1,200 12.33 13.63 12.33 0 0 0
21/06/2023
13.82
 0 13.82 13.82 13.82 0 0 0
20/06/2023
13.82
 0 13.82 13.82 13.82 0 0 0
19/06/2023
13.26
 700 14.66 15.69 13.26 0 0 0
16/06/2023
15.41
 0 15.41 15.41 15.41 0 0 0
15/06/2023
15.41
 100 15.41 15.41 15.41 0 0 0
14/06/2023
15.31
 0 15.31 15.31 15.31 0 0 0
13/06/2023
15.78
 300 15.03 15.78 15.03 0 0 0
12/06/2023
15.13
 0 15.13 15.13 15.13 0 0 0
09/06/2023
15.13
 0 15.13 15.13 15.13 0 0 0
08/06/2023
14.94
 800 15.78 15.78 14.94 0 0 0
07/06/2023
15.22
 400 13.26 15.22 13.26 0 0 0
06/06/2023
15.41
 100 15.41 15.41 15.41 0 0 0
05/06/2023
13.54
 5,300 13.54 13.54 13.54 0 0 0
02/06/2023
12.42
 6,900 12.51 14.38 12.42 0 0 0
01/06/2023
12.51
 0 12.51 12.51 12.51 0 0 0
31/05/2023
14.01
 1,100 12.33 14.01 12.33 0 0 0
30/05/2023
12.14
 802 12.98 12.98 11.49 0 0 0
29/05/2023
13.07
 400 12.79 13.07 12.79 0 0 0
26/05/2023
14.75
 0 14.75 14.75 14.75 0 0 0
25/05/2023
14.75
 5,500 14.66 14.75 14.66 0 0 0
24/05/2023
13.82
 500 15.31 15.31 13.82 0 0 0
23/05/2023
13.35
 1,901 15.69 15.69 13.35 0 0 0
22/05/2023
13.82
 1 13.82 13.82 13.82 0 0 0
19/05/2023
13.82
 201 13.82 13.82 13.82 0 0 0
18/05/2023
13.07
 400 13.07 13.07 13.07 0 0 0
17/05/2023
13.54
 4,101 13.07 13.54 12.70 0 0 0
16/05/2023
13.45
 5,100 13.07 13.45 13.07 0 0 0
15/05/2023
12.51
 4,900 15.78 15.78 12.42 0 0 0
12/05/2023
14.47
 600 15.03 15.03 14.47 0 0 0
11/05/2023
13.63
 500 13.91 13.91 12.14 0 0 0
10/05/2023
12.42
 1,400 11.77 12.42 11.77 0 0 0
09/05/2023
11.77
 0 11.77 11.77 11.77 0 0 0
08/05/2023
11.86
 3,200 11.49 11.86 11.49 0 0 0
05/05/2023
10.74
 100 10.74 10.74 10.74 0 0 0
04/05/2023
12.14
 100 12.14 12.14 12.14 0 0 0
28/04/2023
12.33
 300 11.11 12.33 11.11 0 0 0
27/04/2023
11.11
 0 11.11 11.11 11.11 0 0 0
26/04/2023
11.11
 200 11.11 11.11 11.11 0 0 0
25/04/2023
11.21
 1,100 11.21 11.21 11.21 0 0 0
24/04/2023
13.07
 0 13.07 13.07 13.07 0 0 0
21/04/2023
13.07
 12,000 13.07 13.07 13.07 0 0 0
20/04/2023
12.89
 0 12.89 12.89 12.89 0 0 0
19/04/2023
13.07
 67,700 11.95 13.73 11.95 0 0 0
18/04/2023
14.01
 15,010 13.63 14.01 13.63 0 0 0
17/04/2023
13.63
 2,000 13.63 13.63 13.63 0 0 0
14/04/2023
15.87
 0 15.87 15.87 15.87 0 0 0
13/04/2023
15.31
 2,400 16.34 16.34 15.31 0 0 0
12/04/2023
15.41
 3,700 15.50 15.50 14.01 0 0 0
11/04/2023
13.54
 100 13.54 13.54 13.54 0 0 0
10/04/2023
13.26
 12,100 13.07 13.26 13.07 0 0 0
07/04/2023
12.33
 1,100 12.14 12.33 10.83 0 0 0
06/04/2023
10.74
 2,300 10.74 12.23 10.46 0 0 0
05/04/2023
12.14
 1,800 10.55 12.14 10.46 0 0 0
04/04/2023
10.55
 200 12.33 12.33 10.55 0 0 0
03/04/2023
11.02
 400 11.02 11.02 11.02 0 0 0
31/03/2023
11.02
 0 11.02 11.02 11.02 0 0 0
30/03/2023
11.02
 1,100 11.02 11.02 11.02 0 0 0
29/03/2023
10.55
 0 10.55 10.55 10.55 0 0 0
28/03/2023
10.55
 0 10.55 10.55 10.55 0 0 0
27/03/2023
11.11
 1,910 10.08 11.11 10.08 0 0 0
24/03/2023
11.58
 0 11.58 11.58 11.58 0 0 0
23/03/2023
11.58
 0 11.58 11.58 11.58 0 0 0
22/03/2023
11.58
 0 11.58 11.58 11.58 0 0 0
21/03/2023
11.58
 0 11.58 11.58 11.58 0 0 0
20/03/2023
11.58
 0 11.58 11.58 11.58 0 0 0
17/03/2023
11.58
 43,309 11.58 11.67 11.58 0 0 0
16/03/2023
13.26
 80,200 13.54 13.54 12.14 0 0 0
15/03/2023
13.63
 0 13.63 13.63 13.63 0 0 0
14/03/2023
13.63
 0 13.63 13.63 13.63 0 0 0
13/03/2023
13.63
 0 13.63 13.63 13.63 0 0 0
10/03/2023
13.63
 100 13.63 13.63 13.63 0 0 0
09/03/2023
13.63
 0 13.63 13.63 13.63 0 0 0
08/03/2023
13.63
 0 13.63 13.63 13.63 0 0 0
07/03/2023
13.63
 0 13.63 13.63 13.63 0 0 0
06/03/2023
13.63
 0 13.63 13.63 13.63 0 0 0
03/03/2023
13.63
 10,000 13.63 13.63 13.63 0 0 0
02/03/2023
15.87
 0 15.87 15.87 15.87 0 0 0
01/03/2023
15.87
 0 15.87 15.87 15.87 0 0 0
28/02/2023
15.87
 0 15.87 15.87 15.87 0 0 0
27/02/2023
15.87
 100 15.87 15.87 15.87 0 0 0
24/02/2023
14.01
 0 14.01 14.01 14.01 0 0 0
23/02/2023
14.01
 0 14.01 14.01 14.01 0 0 0
22/02/2023
14.01
 1,500 14.01 14.01 14.01 0 0 0
21/02/2023
14.94
 300 14.94 14.94 14.94 0 0 0
20/02/2023
15.03
 1,100 13.07 15.03 13.07 0 0 0
17/02/2023
13.07
 0 13.07 13.07 13.07 0 0 0
16/02/2023
13.07
 1,100 13.07 13.07 13.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |