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
(2024-08-20) 		1 7.14% 9,700 0 0
14
16.40
15
2 tháng
(2024-07-22) 		-1.60 -9.64% 45,900 0 0
13
16.60
15
3 tháng
(2024-06-21) 		-5.30 -26.11% 278,400 0 0
13
23.30
15
6 tháng
(2024-03-25) 		2.10 16.28% 475,000 0 0
11.50
23.30
15
12 tháng
(2023-09-25) 		2.39 18.99% 574,913 0 0
10.74
23.30
15
24 tháng
(2022-09-30) 		-1.49 -9.03% 1,339,379 0 0
8.93
23.30
15
36 tháng
(2021-10-05) 		0.24 1.63% 5,818,691 0 0
8.93
34.53
15
60 tháng
(2019-10-16) 		10.44 229.30% 8,321,917 0 0
3.83
34.53
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
14.01
 0 14.01 14.01 14.01 0 0 0
14/02/2023
14.01
 0 14.01 14.01 14.01 0 0 0
13/02/2023
14.01
 1,300 14.01 14.01 14.01 0 0 0
10/02/2023
15.59
 0 15.59 15.59 15.59 0 0 0
09/02/2023
15.59
 100 15.59 15.59 15.59 0 0 0
08/02/2023
14.85
 0 14.85 14.85 14.85 0 0 0
07/02/2023
14.10
 1,200 14.10 14.94 14.10 0 0 0
06/02/2023
14.10
 0 14.10 14.10 14.10 0 0 0
03/02/2023
15.50
 1,200 14.01 15.50 14.01 0 0 0
02/02/2023
15.41
 900 15.87 15.87 15.41 0 0 0
01/02/2023
15.31
 5,810 16.06 16.06 15.31 0 0 0
31/01/2023
14.01
 50,200 15.87 15.87 14.01 0 0 0
30/01/2023
14.29
 27,100 16.25 16.25 14.29 0 0 0
27/01/2023
14.29
 3,900 14.75 14.75 14.19 0 0 0
19/01/2023
14.85
 100 14.85 14.85 14.85 0 0 0
18/01/2023
12.98
 0 12.98 12.98 12.98 0 0 0
17/01/2023
13.07
 32,700 13.07 13.07 12.89 0 0 0
16/01/2023
13.07
 0 13.07 13.07 13.07 0 0 0
13/01/2023
13.07
 0 13.07 13.07 13.07 0 0 0
12/01/2023
13.07
 0 13.07 13.07 13.07 0 0 0
11/01/2023
13.07
 0 13.07 13.07 13.07 0 0 0
10/01/2023
13.07
 0 13.07 13.07 13.07 0 0 0
09/01/2023
13.07
 0 13.07 13.07 13.07 0 0 0
06/01/2023
13.07
 0 13.07 13.07 13.07 0 0 0
05/01/2023
13.07
 0 13.07 13.07 13.07 0 0 0
04/01/2023
13.07
 0 13.07 13.07 13.07 0 0 0
03/01/2023
13.07
 0 13.07 13.07 13.07 0 0 0
30/12/2022
13.07
 0 13.07 13.07 13.07 0 0 0
29/12/2022
13.07
 0 13.07 13.07 13.07 0 0 0
28/12/2022
13.07
 0 13.07 13.07 13.07 0 0 0
27/12/2022
12.98
 500 13.26 13.26 12.98 0 0 0
26/12/2022
12.14
 0 12.14 12.14 12.14 0 0 0
23/12/2022
12.14
 0 12.14 12.14 12.14 0 0 0
22/12/2022
12.14
 0 12.14 12.14 12.14 0 0 0
21/12/2022
12.14
 0 12.14 12.14 12.14 0 0 0
20/12/2022
12.14
 0 12.14 12.14 12.14 0 0 0
19/12/2022
12.14
 0 12.14 12.14 12.14 0 0 0
16/12/2022
12.14
 0 12.14 12.14 12.14 0 0 0
15/12/2022
12.14
 2,519 12.14 12.14 12.14 0 0 0
14/12/2022
12.14
 1,700 12.14 12.14 12.14 0 0 0
13/12/2022
11.67
 3,300 11.67 11.67 11.67 0 0 0
12/12/2022
11.77
 7,800 10.46 11.77 10.46 0 0 0
09/12/2022
11.67
 2,800 11.02 11.67 11.02 0 0 0
08/12/2022
13.54
 300 13.54 13.54 10.93 0 0 0
07/12/2022
12.98
 1,600 11.67 12.98 11.67 0 0 0
06/12/2022
11.30
 2,000 11.30 11.30 11.30 0 0 0
05/12/2022
11.67
 6,200 11.11 11.67 11.11 0 0 0
02/12/2022
10.83
 1,400 10.27 10.83 10.27 0 0 0
01/12/2022
10.27
 1,500 10.08 11.21 10.08 0 0 0
30/11/2022
11.11
 6,800 11.58 11.58 9.06 0 0 0
29/11/2022
10.65
 1,000 10.65 10.65 10.65 0 0 0
28/11/2022
10.65
 1,500 10.65 10.65 10.65 0 0 0
25/11/2022
10.27
 3,600 11.67 11.67 10.27 0 0 0
24/11/2022: Cổ tức tiền mặt tỉ lệ: 2.8%
24/11/2022
10.27
 1,000 10.27 10.27 10.27 0 0 0
23/11/2022
10.48
 0 10.48 10.48 10.48 0 0 0
22/11/2022
10.48
 3,200 10.39 10.48 10.39 0 0 0
21/11/2022
10.48
 100 10.48 10.48 10.48 0 0 0
18/11/2022
9.11
 7,900 9.20 9.20 9.11 0 0 0
17/11/2022
9.75
 100 9.75 9.75 9.75 0 0 0
16/11/2022
8.93
 5,100 8.75 8.93 8.65 0 0 0
15/11/2022
8.93
 26,600 7.93 8.93 7.83 0 0 0
14/11/2022
9.20
 6,300 9.20 9.20 9.20 0 0 0
11/11/2022
10.29
 5,300 10.20 11.66 10.20 0 0 0
10/11/2022
11.93
 200 13.94 13.94 11.93 0 0 0
09/11/2022
13.94
 200 13.94 13.94 13.94 0 0 0
08/11/2022
12.48
 0 12.48 12.48 12.48 0 0 0
07/11/2022
12.48
 6,000 11.66 12.94 11.66 0 0 0
04/11/2022
13.67
 102 13.67 13.67 13.67 0 0 0
03/11/2022
13.57
 500 14.39 14.39 13.57 0 0 0
02/11/2022
13.39
 500 13.39 13.39 13.39 0 0 0
01/11/2022
12.12
 400 12.12 12.12 12.12 0 0 0
31/10/2022
12.03
 200 12.03 12.03 12.03 0 0 0
28/10/2022
11.66
 2,900 11.75 11.75 11.66 0 0 0
27/10/2022
11.02
 900 11.30 11.30 11.02 0 0 0
26/10/2022
10.11
 5,000 10.02 12.21 9.84 0 0 0
25/10/2022
12.30
 7,700 11.48 12.48 11.39 0 0 0
24/10/2022
13.30
 4,600 10.75 14.03 10.75 0 0 0
21/10/2022
12.39
 6,300 12.66 12.66 12.39 0 0 0
20/10/2022
14.58
 100 14.58 14.58 14.58 0 0 0
19/10/2022
14.67
 100 14.67 14.67 14.67 0 0 0
18/10/2022
14.30
 1,100 14.39 14.39 14.21 0 0 0
17/10/2022
12.85
 0 12.85 12.85 12.85 0 0 0
14/10/2022
12.85
 600 12.85 12.85 12.85 0 0 0
13/10/2022
12.57
 1,000 12.66 12.66 12.57 0 0 0
12/10/2022
14.30
 5,200 12.85 14.30 11.02 0 0 0
11/10/2022
12.66
 8,800 14.58 14.58 12.66 0 0 0
10/10/2022
17.77
 2,100 14.67 17.77 14.67 0 0 0
07/10/2022
18.40
 6,800 16.49 18.40 16.49 0 0 0
06/10/2022
16.40
 0 16.40 16.40 16.40 0 0 0
05/10/2022
16.40
 100 16.40 16.40 16.40 0 0 0
04/10/2022
15.40
 0 15.40 15.40 15.40 0 0 0
03/10/2022
16.58
 400 15.21 16.58 14.76 0 0 0
30/09/2022
16.49
 0 16.49 16.49 16.49 0 0 0
29/09/2022
16.49
 1,000 16.49 16.49 16.49 0 0 0
28/09/2022
16.49
 100 16.49 16.49 16.49 0 0 0
27/09/2022
18.77
 100 18.77 18.77 18.77 0 0 0
26/09/2022
16.49
 1,200 16.58 16.58 16.49 0 0 0
23/09/2022
19.13
 3,202 18.49 19.13 18.49 0 0 0
22/09/2022
19.95
 0 19.95 19.95 19.95 0 0 0
21/09/2022
19.95
 0 19.95 19.95 19.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |