Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2007	75.75	35,170	72.31	75.75	75.75	0	0	0
14/11/2007	72.31	169,480	76.06	79.19	72.31	10,560	112,900	0
13/11/2007	76.06	96,310	77.00	77.32	76.06	20,470	18,730	0
12/11/2007	77.00	87,190	77.63	78.88	77.00	26,040	19,440	0
09/11/2007	77.63	128,990	78.88	78.88	77.63	11,890	21,600	0
08/11/2007	78.88	88,630	78.88	79.51	78.88	11,800	22,210	0
07/11/2007	78.88	163,800	78.88	79.51	78.57	21,400	56,000	0
06/11/2007	78.88	116,340	80.13	80.13	78.57	38,070	3,480	0
05/11/2007	80.13	185,430	82.01	82.01	79.19	121,120	20,130	0
02/11/2007	82.01	141,650	82.95	83.26	82.01	2,880	21,920	0
01/11/2007	82.95	130,180	83.89	84.52	82.95	29,430	3,080	0
31/10/2007	83.89	198,420	82.01	84.52	81.39	111,660	34,310	0
30/10/2007	82.01	298,690	83.89	85.14	82.01	92,710	98,830	0
29/10/2007	83.89	479,600	87.96	87.96	83.58	188,280	114,710	0
26/10/2007	87.96	275,670	90.78	90.78	87.96	37,450	37,800	0
25/10/2007	90.78	392,750	92.03	92.03	90.78	249,170	29,190	0
24/10/2007	92.03	142,980	89.52	92.34	90.46	64,450	31,270	0
23/10/2007	89.52	187,140	90.78	90.78	89.21	20,900	14,960	0
22/10/2007	90.78	219,410	92.34	92.34	90.15	26,690	3,210	0
19/10/2007	92.34	196,370	92.34	93.59	89.84	12,850	13,640	0
18/10/2007	92.34	171,720	93.59	94.22	92.34	39,980	16,240	0
17/10/2007	93.59	380,840	96.72	101.42	93.59	18,520	0	0
16/10/2007	96.72	370,710	92.34	96.72	92.34	9,620	13,830	0
15/10/2007	92.34	106,690	93.28	93.59	92.34	20,760	12,500	0
12/10/2007	93.28	190,960	91.72	93.28	91.40	137,490	22,620	0
11/10/2007	91.72	88,660	93.28	93.28	91.72	29,560	10,180	0
10/10/2007	93.28	103,100	91.09	93.28	92.03	34,350	3,860	0
09/10/2007	91.09	136,640	90.78	91.72	90.78	45,290	4,270	0
08/10/2007	90.78	166,940	90.46	91.40	90.78	22,240	14,480	0
05/10/2007	90.46	361,450	94.85	94.85	90.46	0	0	0
04/10/2007	94.85	167,350	99.54	99.54	94.85	22,080	6,200	0
03/10/2007	99.54	350,130	97.04	99.54	93.91	218,300	5,110	0
02/10/2007	97.04	364,180	92.65	97.04	93.91	199,390	12,300	0
01/10/2007	92.65	284,170	88.27	92.65	91.40	30,700	3,950	0
28/09/2007	88.27	92,260	84.20	88.27	88.27	0	1,170	0
27/09/2007	84.20	364,160	80.45	84.20	81.39	215,350	21,710	0
26/09/2007	80.45	179,160	80.13	82.95	79.82	37,390	5,000	0
25/09/2007	80.13	316,170	76.38	80.13	78.26	103,980	107,030	0
24/09/2007	76.38	93,390	76.06	76.38	75.75	930	3,660	0
21/09/2007	76.06	65,180	76.38	76.69	75.75	33,000	1,060	0
20/09/2007	76.38	60,870	75.75	76.69	76.06	22,400	130	0
19/09/2007	75.75	81,570	75.13	75.75	75.13	47,300	4,210	0
18/09/2007	75.13	72,750	75.44	75.44	74.81	29,550	130	0
17/09/2007	75.44	41,690	75.44	75.75	75.13	10,830	3,000	0
14/09/2007	75.44	49,920	75.13	75.75	75.13	5,590	820	0
13/09/2007	75.13	58,210	75.75	75.75	75.13	11,030	1,950	0
12/09/2007	75.75	57,920	75.75	75.75	75.44	5,350	0	0
11/09/2007	75.75	76,690	76.38	76.69	75.75	2,810	2,380	0
10/09/2007	76.38	96,660	76.69	77.00	76.38	30,430	0	0
07/09/2007	76.69	89,160	76.69	76.69	76.38	12,220	470	0
06/09/2007	76.69	74,350	77.00	77.00	76.38	8,180	9,330	0
05/09/2007	77.00	123,920	78.26	78.26	76.69	60,100	27,030	0
04/09/2007	78.26	146,760	76.38	78.26	76.38	28,270	2,000	0
31/08/2007	76.38	114,800	75.75	76.69	75.75	21,380	35,510	0
30/08/2007	75.75	100,690	76.69	76.69	75.75	43,390	1,200	0
29/08/2007	76.69	122,030	75.13	76.69	74.81	69,200	3,350	0
28/08/2007	75.13	130,280	77.00	77.00	75.13	38,290	0	0
27/08/2007	77.00	193,020	76.69	77.63	76.69	58,470	100	0
24/08/2007	76.69	234,060	73.87	76.69	73.87	123,190	700	0
23/08/2007	73.87	111,370	73.87	74.19	73.56	42,600	200	0
22/08/2007	73.87	153,730	73.56	74.19	73.56	9,450	350	0
21/08/2007	73.56	324,200	74.50	75.13	73.56	63,670	2,350	0
20/08/2007	74.50	283,840	75.13	75.13	72.00	114,620	29,980	0
17/08/2007	75.13	99,820	76.69	76.69	73.56	12,440	22,940	0
16/08/2007	76.69	57,890	78.26	78.26	76.69	5,720	6,950	0
15/08/2007	78.26	107,410	81.07	81.07	77.63	52,380	30,010	0
14/08/2007	81.07	59,080	77.94	81.39	80.13	41,800	0	0
13/08/2007	77.94	97,200	80.76	80.76	77.63	23,440	2,150	0
10/08/2007	80.76	111,900	82.64	82.64	78.57	33,280	5,070	0
09/08/2007	82.64	134,320	78.88	82.64	80.13	33,560	1,000	0
08/08/2007	78.88	169,910	76.38	78.88	77.63	55,440	530	0
07/08/2007	76.38	76,660	73.87	76.38	73.87	33,870	190	0
06/08/2007	73.87	93,400	76.38	76.38	73.87	25,060	30,250	0
03/08/2007	76.38	229,690	78.26	78.26	74.50	67,110	50,000	0
02/08/2007	78.26	122,880	80.45	82.01	78.26	34,490	47,100	0
01/08/2007	80.45	34,160	76.69	80.45	78.26	4,820	1,470	0
31/07/2007	76.69	190,800	78.26	78.26	75.13	87,420	127,940	0
30/07/2007	78.26	42,920	80.76	80.76	78.26	0	0	0
27/07/2007	80.76	71,280	82.01	82.01	80.76	1,970	39,430	0
26/07/2007	82.01	38,380	84.52	84.52	82.01	820	2,500	0
25/07/2007	84.52	97,620	87.65	87.65	83.89	52,090	11,660	0
24/07/2007	87.65	88,290	84.52	87.65	86.08	6,010	8,150	0
23/07/2007	84.52	75,940	82.95	84.52	84.20	51,800	1,000	0
20/07/2007	82.95	118,840	81.70	83.58	82.01	75,150	12,680	0
19/07/2007	81.70	139,460	85.77	85.77	81.70	3,590	76,000	0
18/07/2007	85.77	112,460	88.59	88.59	85.77	6,950	3,150	0
17/07/2007	88.59	64,440	87.02	88.59	87.02	5,440	400	0
16/07/2007	87.02	96,310	89.52	89.52	87.02	31,810	2,000	0
13/07/2007	89.52	86,620	89.21	89.52	89.21	9,020	7,990	0
12/07/2007	89.21	72,820	91.09	91.09	89.21	23,650	1,000	0
11/07/2007	91.09	148,050	91.40	91.40	89.52	44,350	300	0
10/07/2007	91.40	273,190	90.15	92.34	88.27	42,210	20,550	0
09/07/2007	90.15	194,250	94.85	94.85	90.15	57,110	8,340	0
06/07/2007	94.85	120,170	94.85	94.85	93.91	40,960	0	0
05/07/2007	94.85	165,210	97.04	97.04	94.85	96,310	34,300	0
04/07/2007	97.04	263,460	94.53	97.04	95.47	118,410	23,520	0
03/07/2007	94.53	187,130	93.91	94.53	92.65	76,250	2,060	0
02/07/2007	93.91	163,510	98.60	98.60	93.91	84,300	4,400	0
29/06/2007	98.60	170,440	96.10	99.54	98.60	76,310	32,260	0
28/06/2007	96.10	281,500	96.10	96.10	91.72	47,010	5,300	0

Page:
<<
42
43
44
>>

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

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

THỐNG KÊ GIAO DỊCH