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)
14/02/2023
45.80
 366,700 45.80 46.60 45.10 0 95 -0.0
13/02/2023
45.80
 146,200 45.65 46.80 45 0 0 -0.0
10/02/2023
45.65
 68,100 46.70 48 45.65 0 0 -0.0
09/02/2023
46.70
 124,600 46.80 47.80 46.60 0 0 -0.0
08/02/2023
46.80
 149,300 45.65 47 45.40 0 0 -0.0
07/02/2023
45.65
 82,000 47.45 47.50 45.60 0 62 -0.0
06/02/2023
47.45
 6,700 46.90 47.45 45 0 0 0.0
03/02/2023
46.90
 61,800 46.50 47.30 45.15 700 0 0.0
02/02/2023
46.50
 45,500 47.70 47.80 46.50 500 0 0.0
01/02/2023
47.70
 2,400 48 48 46.35 0 0 -0.0
31/01/2023
48
 22,200 48 48.50 45.10 0 0 -0.0
30/01/2023
48
 52,200 48 48.70 46.15 0 0 -0.0
27/01/2023
48
 312,100 47 48 46 0 0 -0.0
19/01/2023
47
 9,000 46.80 47 45.30 0 0 -0.0
18/01/2023
46.80
 4,500 46.80 46.80 45.10 0 0 -0.0
17/01/2023
46.80
 5,300 46.90 46.90 44.60 0 0 -0.0
16/01/2023
46.90
 2,300 47 47 45 0 0 -0.0
13/01/2023
47
 12,500 46 47 46 0 0 -0.0
12/01/2023
46
 1,400 44.35 46 44.25 0 0 -0.0
11/01/2023
44.35
 12,400 44.80 45 43.55 0 0 -0.0
10/01/2023
44.80
 219,800 46.90 46.90 44.60 0 0 -0.0
09/01/2023
46.90
 3,400 44.05 46.90 44 0 510 -0.0
06/01/2023
44.05
 10,000 44.55 45.10 44 0 0 -0.0
05/01/2023
44.55
 8,000 44.60 46 44.55 0 300 -0.0
04/01/2023
44.60
 11,000 47.60 47.60 44.60 0 1,450 -0.1
03/01/2023
47.60
 31,000 45.50 47.60 45.50 0 0 -0.0
30/12/2022
45.50
 22,400 45.10 45.50 44.10 0 0 -0.0
29/12/2022
45.10
 13,300 45.50 45.60 43 0 0 -0.0
28/12/2022
45.50
 13,600 45.50 46 45.50 0 0 -0.0
27/12/2022
45.50
 11,800 46.10 47 45.50 0 0 -0.0
26/12/2022
46.10
 8,800 48 48.90 46.10 0 0 -0.0
23/12/2022
48
 31,000 45 48 44.80 0 400 -0.0
22/12/2022
45
 7,800 46 46.20 45 0 0 -0.0
21/12/2022
46
 38,600 45.20 46.70 43.50 0 0 -0.0
20/12/2022
45.20
 39,500 48 49 45 0 400 -0.0
19/12/2022
48
 32,900 47.90 48.80 47.50 0 0 -0.0
16/12/2022
47.90
 41,500 47.90 49.50 47.10 0 0 -0.0
15/12/2022
47.90
 32,900 49.90 50 47.90 0 0 -0.0
14/12/2022
49.90
 31,000 49.30 50.50 48 0 0 -0.0
13/12/2022
49.30
 23,800 48 49.30 46 0 0 -0.0
12/12/2022
48
 25,300 47.50 49.80 45.20 0 0 -0.0
09/12/2022
47.50
 11,000 45.40 47.50 45 0 600 -0.0
08/12/2022
45.40
 13,900 45.40 48.55 45.40 0 0 -0.0
07/12/2022
45.40
 15,600 47.30 49.90 45.25 0 0 -0.0
06/12/2022
47.30
 32,500 50 50 47.30 0 0 -0.0
05/12/2022
50
 19,500 50.60 51.20 49 0 5 -0.0
02/12/2022
50.60
 30,700 47.50 50.60 47.50 500 0 0.0
01/12/2022
47.50
 37,200 44.40 47.50 46.35 0 0 0.1
30/11/2022
44.40
 17,200 42 44.40 40.20 2,400 0 0.1
29/11/2022
42
 46,300 41.95 42 40.30 0 0 -0.1
28/11/2022
41.95
 22,300 40.50 42.40 39.80 0 0 -0.1
25/11/2022
40.50
 52,100 40.25 40.50 38.25 0 0 -0.1
24/11/2022
40.25
 101,200 40.40 40.40 37.60 0 0 -0.1
23/11/2022
40.40
 57,600 40.50 40.50 37.95 0 0 -0.1
22/11/2022
40.50
 197,700 40.80 40.80 37.95 0 0 -0.1
21/11/2022
40.80
 113,900 40.85 43 39 0 2,300 -0.1
18/11/2022
40.85
 687,300 40.85 41.90 38 0 0 0.1
17/11/2022
40.85
 742,400 43.90 43.90 40.85 0 0 0.1
16/11/2022
43.90
 12,800 47.20 47.20 43.90 1,500 0 0.1
15/11/2022
47.20
 900 50.70 50.70 47.20 200 0 0.0
14/11/2022
50.70
 11,500 54.50 54.50 50.70 0 0 -0.0
11/11/2022
54.50
 101,900 55.50 57.80 51.70 0 0 -0.0
10/11/2022
55.50
 99,200 57.50 60.90 53.50 0 0 -0.0
09/11/2022
57.50
 34,300 58 59.80 57 0 0 -0.0
08/11/2022
58
 35,200 57.90 60 55 0 0 -0.0
07/11/2022
57.90
 28,500 60 60 57.60 0 0 -0.0
04/11/2022
60
 39,400 60 60.80 58 0 0 -0.0
03/11/2022
60
 18,700 60 60.70 58.50 0 0 -0.0
02/11/2022
60
 18,700 61 61 59 0 0 -0.0
01/11/2022
61
 11,900 62.20 62.50 60 0 0 -0.0
31/10/2022
62.20
 4,900 63 63 58.60 1,100 1,380 -0.0
28/10/2022
63
 3,100 63.50 64 61 200 0 0.0
27/10/2022
63.50
 9,800 63.90 63.90 60.70 0 0 0
26/10/2022
63.90
 500 61.90 63.90 61 0 400 -0.0
25/10/2022
61.90
 8,700 59.40 61.90 57.60 0 1,100 -0.1
24/10/2022
59.40
 46,000 63.80 63.80 59.40 200 0 0.0
21/10/2022
63.80
 11,800 66 66 62.10 0 300 -0.0
20/10/2022
66
 3,400 67 67.90 66 0 0 0
19/10/2022
67
 48,300 64.50 67 63 0 0 0
18/10/2022
64.50
 26,500 61 64.50 62 0 0 0.1
17/10/2022
61
 12,600 61 61.80 59 1,000 100 0.1
14/10/2022
61
 13,000 60.10 61.50 58.70 0 0 -0.1
13/10/2022
60.10
 14,800 60 60.30 58 0 0 -0.1
12/10/2022
60
 29,600 57.90 60 57.50 0 0 -0.1
11/10/2022
57.90
 54,200 57 57.90 54 1,000 2,429 -0.1
10/10/2022
57
 35,800 57.40 57.90 53.50 0 0 -0.0
07/10/2022
57.40
 73,300 61 61 56.80 0 300 -0.0
06/10/2022
61
 13,300 62 62 60 0 3,000 -0.2
05/10/2022
62
 19,700 61.40 62 60.10 1,000 6,900 -0.4
04/10/2022
61.40
 31,500 62 62.90 60 1,100 500 0.0
03/10/2022
62
 22,500 64 64 61 0 0 -0.0
30/09/2022
64
 31,800 64.40 64.40 60 0 0 -0.0
29/09/2022
64.40
 31,100 65 66.90 63.30 0 500 -0.0
28/09/2022
65
 56,400 66 66 63 0 0 -0.1
27/09/2022
66
 7,900 67.80 67.80 65.60 0 0 -0.1
26/09/2022
67.80
 43,300 68.90 68.90 65 0 0 -0.1
23/09/2022
68.90
 49,000 68 68.90 66.40 0 0 -0.1
22/09/2022
68
 31,300 67.70 68 64.60 0 0 -0.1
21/09/2022
67.70
 10,000 67.90 67.90 66.20 0 0 -0.1
20/09/2022
67.90
 19,900 67.80 67.90 66.50 0 835 -0.1

Chính sách bảo mật | Điều khoản sử dụng |