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

67.40
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
(2024-08-20) 		2.10 3.22% 753,800 2,347 0.2
64.80
70.50
67.40
2 tháng
(2024-07-22) 		2 3.06% 1,152,400 -5,030 -0.3
61.50
70.50
67.40
3 tháng
(2024-06-21) 		4.60 7.32% 2,429,200 -150,138 -9.3
60.80
70.50
67.40
6 tháng
(2024-03-25) 		-6.60 -8.92% 13,168,400 -366,440 -24.1
60.80
74
67.40
12 tháng
(2023-09-25) 		6.40 10.49% 37,179,500 1,909 1.7
55.20
79
67.40
24 tháng
(2022-09-30) 		3.40 5.31% 57,044,100 -187,204 -14.3
40.20
79
67.40
36 tháng
(2021-10-05) 		4.90 7.84% 70,435,800 -545,377 -41.2
40.20
96.50
67.40
60 tháng
(2019-10-16) 		52.50 352.35% 155,790,780 -10,756,534 -265.6
14.20
96.50
67.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2008
31.30
 233,050 31.93 31.93 31.30 6,720 66,600 0
16/04/2008
31.93
 16,640 32.55 32.55 31.93 13,440 950 0
11/04/2008
32.55
 21,780 33.18 33.18 32.55 12,570 0 0
10/04/2008
33.18
 31,520 33.81 33.81 33.18 30,320 0 0
09/04/2008
33.81
 79,940 34.43 34.43 33.81 69,310 3,500 0
08/04/2008
34.43
 253,320 35.06 35.06 34.43 108,310 50,000 0
07/04/2008
35.06
 6,460 34.43 35.06 35.06 0 0 0
04/04/2008
34.43
 15,100 34.12 34.43 34.43 9,000 0 0
03/04/2008
34.12
 57,810 33.81 34.12 34.12 6,800 50,000 0
02/04/2008
33.81
 14,340 33.49 33.81 33.81 5,920 0 0
01/04/2008
33.49
 70,200 33.18 33.49 33.49 33,500 50,000 0
31/03/2008
33.18
 37,800 32.87 33.18 33.18 20,870 24,040 0
28/03/2008
32.87
 251,940 32.55 32.87 32.55 39,720 71,000 0
27/03/2008
32.55
 415,230 32.24 32.55 31.93 67,230 165,220 0
26/03/2008
32.24
 56,350 33.81 33.81 32.24 15,510 0 0
25/03/2008
33.81
 34,890 35.37 35.37 33.81 12,480 0 0
24/03/2008
35.37
 37,960 36.94 36.94 35.37 21,450 0 0
21/03/2008
36.94
 67,030 38.81 38.81 36.94 200 27,000 0
20/03/2008
38.81
 25,770 40.69 40.69 38.81 4,000 0 0
19/03/2008
40.69
 190,050 42.57 42.57 40.69 4,300 100 0
18/03/2008
42.57
 39,240 44.76 44.76 42.57 200 0 0
17/03/2008
44.76
 167,560 46.95 46.95 44.76 3,810 540 0
14/03/2008
46.95
 92,860 47.27 47.27 46.64 46,000 600 0
13/03/2008
47.27
 112,040 48.21 49.46 47.27 28,760 11,390 0
12/03/2008
48.21
 122,460 48.83 50.08 48.21 18,900 750 0
11/03/2008
48.83
 213,740 51.02 51.02 48.83 76,260 5,620 0
10/03/2008
51.02
 365,920 48.83 51.02 48.52 190,280 20,250 0
07/03/2008
48.83
 162,110 46.64 48.83 48.83 660 45,060 0
06/03/2008
46.64
 251,400 44.45 46.64 46.01 10,350 100 0
05/03/2008
44.45
 30,860 46.64 46.64 44.45 1,580 0 0
04/03/2008
46.64
 20,830 48.83 48.83 46.64 4,340 0 0
03/03/2008
48.83
 60,940 51.34 51.34 48.83 2,580 0 0
29/02/2008
51.34
 142,640 53.84 53.84 51.34 8,570 9,180 0
28/02/2008
53.84
 150,530 56.66 57.60 53.84 13,660 16,000 0
27/02/2008
56.66
 75,030 59.47 61.04 56.66 980 0 0
26/02/2008
59.47
 111,770 62.60 62.60 59.47 5,830 0 0
25/02/2008
62.60
 160,440 60.73 63.23 61.67 13,960 10,360 0
22/02/2008
60.73
 214,330 63.86 63.86 60.73 22,680 27,220 0
21/02/2008
63.86
 122,220 66.99 66.99 63.86 17,520 0 0
20/02/2008
66.99
 147,550 70.43 70.43 66.99 8,180 310 0
19/02/2008
70.43
 89,860 70.12 70.74 70.12 250 4,140 0
18/02/2008
70.12
 185,510 73.56 73.56 70.12 11,260 6,320 0
15/02/2008
73.56
 53,300 73.87 74.50 73.25 890 290 0
14/02/2008
73.87
 41,950 73.87 75.13 73.87 3,580 11,750 0
13/02/2008
73.87
 56,810 75.44 75.44 73.56 0 1,200 0
12/02/2008
75.44
 54,100 78.26 78.26 75.13 15,270 2,330 0
01/02/2008
78.26
 158,980 78.26 78.26 76.69 58,300 38,650 0
31/01/2008
78.26
 109,430 78.88 78.88 75.13 2,230 1,540 0
30/01/2008
78.88
 240,640 75.13 78.88 75.75 5,100 25,540 0
29/01/2008
75.13
 158,540 72.00 75.13 71.68 31,960 5,550 0
28/01/2008
72.00
 94,350 70.43 72.00 70.12 55,670 2,520 0
25/01/2008
70.43
 123,940 68.86 71.06 68.86 51,810 6,500 0
24/01/2008
68.86
 105,520 69.18 70.74 68.86 0 0 0
23/01/2008
69.18
 104,950 71.68 71.68 68.86 250 6,570 0
22/01/2008
71.68
 85,770 72.93 72.93 71.37 10,000 21,220 0
21/01/2008
72.93
 53,090 74.19 74.19 72.62 5,100 0 0
18/01/2008
74.19
 80,510 71.68 74.50 71.68 34,670 6,340 0
17/01/2008
71.68
 141,540 71.37 74.19 71.37 0 0 0
16/01/2008
71.37
 93,840 68.24 71.37 71.06 0 1,380 0
15/01/2008
68.24
 160,320 71.37 71.37 67.93 26,300 4,300 0
14/01/2008
71.37
 52,700 73.56 73.56 71.37 14,540 0 0
11/01/2008
73.56
 87,450 72.62 73.87 72.93 13,970 1,220 0
10/01/2008
72.62
 142,240 74.50 74.50 72.62 16,000 57,500 0
09/01/2008
74.50
 50,590 75.44 75.44 74.50 3,970 2,480 0
08/01/2008
75.44
 93,500 75.44 76.69 75.44 17,070 33,970 0
07/01/2008
75.44
 81,460 77.00 77.00 75.13 20,120 15,750 0
04/01/2008
77.00
 54,750 77.63 77.63 77.00 100 3,710 0
03/01/2008
77.63
 33,320 78.88 78.88 77.32 2,440 9,100 0
02/01/2008
78.88
 72,290 78.26 79.51 78.26 4,060 980 0
28/12/2007
78.26
 64,800 77.32 78.26 77.32 350 100 0
27/12/2007
77.32
 38,850 77.32 77.63 77.32 40 200 0
26/12/2007
77.32
 65,670 77.00 77.32 76.69 11,080 50 0
25/12/2007
77.00
 43,640 77.94 77.94 77.00 8,600 9,600 0
24/12/2007
77.94
 38,710 77.94 78.26 77.63 6,210 620 0
21/12/2007
77.94
 58,290 77.32 78.88 77.63 17,720 7,000 0
20/12/2007
77.32
 81,090 79.19 79.19 77.00 15,390 8,820 0
19/12/2007
79.19
 168,080 76.38 80.13 77.00 17,180 10,100 0
18/12/2007
76.38
 104,550 76.38 76.69 76.06 29,240 0 0
17/12/2007
76.38
 80,930 75.13 76.38 75.44 39,650 1,400 0
14/12/2007
75.13
 84,470 74.19 75.44 74.81 5,270 32,890 0
13/12/2007
74.19
 170,850 76.06 76.38 74.19 1,400 4,540 0
12/12/2007
76.06
 65,340 75.13 76.69 75.13 1,750 5,600 0
11/12/2007
75.13
 108,480 76.38 76.38 74.19 8,500 2,180 0
10/12/2007
76.38
 81,580 77.63 77.63 76.38 13,470 3,200 0
07/12/2007
77.63
 70,040 77.63 77.63 77.00 1,580 2,440 0
06/12/2007
77.63
 55,240 77.94 77.94 77.63 18,540 810 0
05/12/2007
77.94
 118,950 77.94 77.94 77.63 30,420 11,110 0
04/12/2007
77.94
 100,820 77.94 78.26 77.63 33,760 21,390 0
03/12/2007
77.94
 60,650 77.32 77.94 77.32 540 13,750 0
30/11/2007
77.32
 140,210 78.57 78.57 77.00 1,120 112,890 0
29/11/2007
78.57
 73,670 79.82 79.82 78.57 1,280 32,850 0
28/11/2007
79.82
 78,770 80.13 80.45 79.51 19,520 18,130 0
27/11/2007
80.13
 204,830 79.82 80.76 79.82 69,920 46,650 0
26/11/2007
79.82
 132,150 77.94 79.82 77.94 23,640 32,710 0
23/11/2007
77.94
 64,650 77.63 77.94 77.00 6,000 2,310 0
22/11/2007
77.63
 88,780 76.38 77.94 76.69 17,120 14,150 0
21/11/2007
76.38
 118,280 77.63 77.63 75.75 8,610 86,870 0
20/11/2007
77.63
 153,410 78.26 78.26 77.32 16,430 57,880 0
19/11/2007
78.26
 172,210 77.94 78.26 77.63 86,850 2,200 0
16/11/2007
77.94
 183,570 75.75 77.94 76.38 46,560 2,480 0

Chính sách bảo mật | Điều khoản sử dụng |