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)
20/09/2022
19.95
 0 19.95 19.95 19.95 0 0 0
19/09/2022
19.95
 2 19.95 19.95 19.95 0 0 0
16/09/2022
19.95
 100 19.95 19.95 19.95 0 0 0
15/09/2022
20.23
 0 20.23 20.23 20.23 0 0 0
14/09/2022
20.23
 7,400 20.32 20.32 18.49 0 0 0
13/09/2022
20.59
 4,500 18.59 20.59 18.49 0 0 0
12/09/2022
18.40
 2,000 18.31 18.49 18.31 0 0 0
09/09/2022
20.95
 5,200 19.13 20.95 19.13 0 0 0
08/09/2022
20.04
 1,200 19.13 20.04 19.13 0 0 0
07/09/2022
21.41
 0 21.41 21.41 21.41 0 0 0
06/09/2022
21.41
 0 21.41 21.41 21.41 0 0 0
05/09/2022
21.41
 1,000 21.41 21.41 21.41 0 0 0
31/08/2022
20.77
 2,700 18.49 20.77 18.49 0 0 0
30/08/2022
21.59
 0 21.59 21.59 21.59 0 0 0
29/08/2022
21.59
 0 21.59 21.59 21.59 0 0 0
26/08/2022
21.59
 500 21.68 21.68 21.59 0 0 0
25/08/2022
20.95
 1,500 20.95 20.95 20.95 0 0 0
24/08/2022
21.41
 100 21.41 21.41 21.41 0 0 0
23/08/2022
20.59
 0 20.59 20.59 20.59 0 0 0
22/08/2022
20.59
 1,700 20.41 20.68 20.41 0 0 0
19/08/2022
21.77
 1,800 20.95 21.77 20.95 0 0 0
18/08/2022
21.86
 1,300 21.86 21.86 20.41 0 0 0
17/08/2022
23.14
 8,000 23.14 23.14 21.14 0 0 0
16/08/2022
23.14
 400 23.14 23.14 23.14 0 0 0
15/08/2022
22.41
 1,100 22.50 22.50 22.41 0 0 0
12/08/2022
22.78
 800 23.60 23.60 22.78 0 0 0
11/08/2022
23.50
 3,900 23.78 23.78 23.50 0 0 0
10/08/2022
23.78
 7,100 23.32 24.32 23.23 0 0 0
09/08/2022
24.51
 37,700 23.69 25.42 23.69 0 0 0
08/08/2022
24.05
 8,600 25.42 25.42 23.41 0 0 0
05/08/2022
25.42
 24,300 23.32 25.78 22.87 0 0 0
04/08/2022
25.24
 3,000 25.42 26.24 24.14 0 0 0
03/08/2022
24.87
 63,300 25.69 25.69 22.78 0 0 0
02/08/2022
26.88
 26,100 25.51 26.97 22.78 0 0 0
01/08/2022
25.42
 2,400 27.33 27.33 23.69 0 0 0
29/07/2022
25.96
 0 25.96 25.96 25.96 0 0 0
28/07/2022
25.96
 0 25.96 25.96 25.96 0 0 0
27/07/2022
26.06
 3,300 24.23 26.24 24.23 0 0 0
26/07/2022
23.87
 4,000 23.69 24.14 23.69 0 0 0
25/07/2022
23.69
 100 23.69 23.69 23.69 0 0 0
22/07/2022
23.23
 1,000 24.05 24.05 23.23 0 0 0
21/07/2022
23.60
 900 24.42 24.42 23.60 0 0 0
20/07/2022
22.78
 4,902 21.96 23.60 21.96 0 0 0
19/07/2022
22.68
 11,600 21.14 23.05 20.95 0 0 0
18/07/2022
21.23
 6,100 21.23 21.23 20.95 0 0 0
15/07/2022
21.23
 3,100 20.23 21.23 20.13 0 0 0
14/07/2022
22.87
 0 22.87 22.87 22.87 0 0 0
13/07/2022
22.87
 0 22.87 22.87 22.87 0 0 0
12/07/2022
23.23
 2,500 21.32 23.23 21.32 0 0 0
11/07/2022
20.86
 8,200 22.14 22.14 19.95 0 0 0
08/07/2022
21.68
 1,500 21.32 21.68 21.32 0 0 0
07/07/2022
21.41
 15,500 17.49 22.23 17.49 0 0 0
06/07/2022
19.77
 4,300 19.22 20.13 19.22 0 0 0
05/07/2022
20.68
 5,100 20.86 20.86 19.86 0 0 0
04/07/2022
21.04
 4,400 20.77 21.04 20.77 0 0 0
01/07/2022
21.04
 2,200 21.23 21.23 21.04 0 0 0
30/06/2022
18.77
 3,300 20.32 20.32 18.77 0 0 0
29/06/2022
20.23
 3,100 21.59 21.59 20.23 0 0 0
28/06/2022
21.14
 3,900 22.32 22.32 20.13 0 0 0
27/06/2022
22.50
 0 22.50 22.50 22.50 0 0 0
24/06/2022
22.50
 0 22.50 22.50 22.50 0 0 0
23/06/2022
23.60
 16,400 18.95 23.60 18.95 0 0 0
22/06/2022
22.14
 1,200 20.77 22.14 20.77 0 0 0
21/06/2022
20.77
 22,000 20.86 22.59 19.04 0 0 0
20/06/2022
20.59
 3,800 19.95 20.68 19.95 0 0 0
17/06/2022
23.14
 39,200 21.14 23.96 20.95 0 0 0
16/06/2022
22.68
 15,300 21.77 25.05 21.77 0 0 0
15/06/2022
22.32
 13,400 23.23 23.23 20.04 0 0 0
14/06/2022
22.05
 11,100 22.23 22.23 19.13 0 0 0
13/06/2022
22.78
 13,100 21.68 22.78 19.41 0 0 0
10/06/2022
21.68
 3,400 22.23 22.23 21.41 0 0 0
09/06/2022
22.23
 10,000 21.32 22.23 21.23 0 0 0
08/06/2022
22.23
 6,700 19.22 22.23 19.13 0 0 0
07/06/2022
20.50
 4,000 21.86 21.86 20.04 0 0 0
06/06/2022
20.95
 18,800 22.23 22.23 18.86 0 0 0
03/06/2022
20.86
 13,700 21.14 22.59 20.86 0 0 0
02/06/2022
21.41
 0 21.41 21.41 21.41 0 0 0
01/06/2022
21.68
 1,800 22.59 22.59 20.95 0 0 0
31/05/2022
20.95
 3,800 22.68 22.68 20.95 0 0 0
30/05/2022
21.86
 2,400 22.32 22.32 21.41 0 0 0
27/05/2022
22.41
 10,500 23.23 23.23 21.04 0 0 0
26/05/2022
22.05
 21,400 21.23 22.87 20.32 0 0 0
25/05/2022
20.50
 6,000 21.59 21.59 19.50 0 0 0
24/05/2022
22.05
 100 22.05 22.05 22.05 0 0 0
23/05/2022
21.59
 500 22.05 22.05 21.59 0 0 0
20/05/2022
21.14
 17,100 21.77 21.77 18.40 0 0 0
19/05/2022
21.32
 2,900 22.14 22.14 18.22 0 0 0
18/05/2022
22.23
 9,500 22.14 22.23 20.77 0 0 0
17/05/2022
20.50
 17,200 20.50 22.41 20.41 0 0 0
16/05/2022
23.87
 500 24.32 24.32 23.87 0 0 0
13/05/2022
20.95
 4,000 25.96 25.96 19.22 0 0 0
12/05/2022
24.32
 1,600 22.32 24.32 22.32 0 0 0
11/05/2022
26.24
 100 26.24 26.24 26.24 0 0 0
10/05/2022
25.33
 800 25.33 25.33 25.33 0 0 0
09/05/2022
24.96
 4,000 26.60 26.60 22.87 0 0 0
06/05/2022
26.88
 500 26.88 26.88 26.88 0 0 0
05/05/2022
23.69
 7,100 27.15 27.15 23.69 0 0 0
04/05/2022
27.24
 13,300 24.05 27.24 24.05 0 0 0
29/04/2022
24.05
 2,400 26.88 27.97 24.05 0 0 0
28/04/2022
26.24
 500 26.24 26.24 26.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |