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)
27/04/2022
25.42
 12,000 23.78 25.51 23.69 0 0 0
26/04/2022
23.23
 1,300 23.23 23.23 22.78 0 0 0
25/04/2022
23.05
 6,100 23.87 23.87 21.86 0 0 0
22/04/2022
22.68
 10,400 23.87 23.87 21.41 0 0 0
21/04/2022
24.60
 15,700 27.06 27.06 21.86 0 0 0
20/04/2022
27.15
 3,100 27.51 27.51 23.23 0 0 0
19/04/2022
28.06
 5,900 27.70 28.15 26.06 0 0 0
18/04/2022
27.33
 800 28.33 28.33 27.33 0 0 0
15/04/2022
28.61
 16,600 26.69 28.61 26.42 0 0 0
14/04/2022
26.69
 4,900 26.97 30.70 26.69 0 0 0
13/04/2022
28.06
 10,100 30.98 30.98 26.15 0 0 0
12/04/2022
26.42
 22,400 32.62 32.71 26.42 0 0 0
08/04/2022
30.25
 15,400 32.71 32.71 29.52 0 0 0
07/04/2022
30.98
 25,800 32.80 35.53 30.98 0 0 0
06/04/2022
34.25
 22,400 39.36 39.36 30.52 0 0 0
05/04/2022
33.62
 78,000 33.71 35.53 32.80 0 0 0
04/04/2022
33.34
 28,300 37.35 37.35 32.34 0 0 0
01/04/2022
34.44
 9,800 39.17 39.17 32.43 0 0 0
31/03/2022
34.53
 61,600 35.99 35.99 33.44 0 0 0
30/03/2022
32.43
 143,104 32.34 32.43 29.15 0 0 0
29/03/2022
29.79
 33,600 28.24 29.79 27.15 0 0 0
28/03/2022
27.51
 900 28.15 28.15 26.42 0 0 0
25/03/2022
27.33
 7,300 27.33 27.42 27.33 0 0 0
24/03/2022
27.79
 600 27.79 27.79 27.79 0 0 0
23/03/2022
26.97
 8,100 27.42 28.06 26.97 0 0 0
22/03/2022
27.70
 19,500 27.15 28.24 27.15 0 0 0
21/03/2022
27.33
 8,800 28.06 28.15 26.88 0 0 0
18/03/2022
27.33
 8,001 28.52 28.52 27.33 0 0 0
17/03/2022
27.33
 4,400 29.97 29.97 26.97 0 0 0
16/03/2022
27.70
 4,200 27.70 28.79 27.70 0 0 0
15/03/2022
27.33
 4,700 29.52 29.52 27.33 0 0 0
14/03/2022
27.33
 15,000 28.79 29.15 27.33 0 0 0
11/03/2022
28.70
 32,400 30.06 30.06 28.70 0 0 0
10/03/2022
30.52
 19,500 30.43 30.88 30.06 0 0 0
09/03/2022
30.52
 32,801 28.24 32.07 28.24 0 0 0
08/03/2022
28.06
 80,400 28.88 28.97 27.06 0 0 0
07/03/2022
27.33
 21,000 27.33 27.33 26.88 0 0 0
04/03/2022
26.42
 8,200 26.69 27.70 25.51 0 0 0
03/03/2022
26.69
 11,000 26.42 26.88 26.42 0 0 0
02/03/2022
26.24
 18,300 25.14 28.06 25.14 0 0 0
01/03/2022
24.23
 2,900 25.33 25.33 24.14 0 0 0
28/02/2022
25.05
 10,100 24.42 25.05 24.42 0 0 0
25/02/2022
24.96
 24,900 23.87 25.24 23.78 0 0 0
24/02/2022
23.87
 7,600 24.96 24.96 23.87 0 0 0
23/02/2022
24.96
 19,200 25.42 25.51 23.87 0 0 0
22/02/2022
24.69
 4,500 26.24 26.24 23.96 0 0 0
21/02/2022
25.33
 14,100 26.06 26.06 23.78 0 0 0
18/02/2022
26.24
 21,200 24.14 26.33 24.14 0 0 0
17/02/2022
24.14
 1,100 24.23 24.23 23.69 0 0 0
16/02/2022
23.69
 9,900 23.23 24.42 23.23 0 0 0
15/02/2022
24.42
 5,900 24.60 24.60 23.60 0 0 0
14/02/2022
23.69
 10,400 23.87 23.87 23.50 0 0 0
11/02/2022
24.14
 11,600 24.14 24.42 23.78 0 0 0
10/02/2022
24.60
 19,000 24.05 24.60 24.05 0 0 0
09/02/2022
23.69
 11,400 24.51 24.51 22.78 0 0 0
08/02/2022
24.78
 13,600 22.78 24.96 22.78 0 0 0
07/02/2022
23.50
 2,900 26.33 26.33 23.50 0 0 0
28/01/2022
23.50
 1,500 22.23 23.69 22.23 0 0 0
27/01/2022
23.50
 5,000 20.23 23.69 20.23 0 0 0
26/01/2022
23.69
 11,000 24.78 24.87 22.32 0 0 0
25/01/2022
22.96
 8,200 23.60 23.69 22.78 0 0 0
24/01/2022
23.23
 12,400 25.51 25.51 23.23 0 0 0
21/01/2022
25.14
 5,700 23.69 26.33 23.69 0 0 0
20/01/2022
25.42
 39,300 24.42 25.42 22.41 0 0 0
19/01/2022
24.78
 19,700 25.42 25.51 22.23 0 0 0
18/01/2022
24.60
 21,300 27.79 27.79 24.60 0 0 0
17/01/2022
27.79
 78,200 29.24 29.61 26.06 0 0 0
14/01/2022
26.78
 126,100 23.87 26.78 22.87 0 0 0
13/01/2022
22.96
 19,000 24.05 24.32 22.87 0 0 0
12/01/2022
24.14
 21,700 23.69 24.51 22.78 0 0 0
11/01/2022
24.69
 89,000 24.51 26.42 22.05 0 0 0
10/01/2022
23.60
 27,900 24.60 25.33 23.14 0 0 0
07/01/2022
24.14
 28,300 25.96 25.96 23.23 0 0 0
06/01/2022
23.69
 96,100 21.32 24.32 21.23 0 0 0
05/01/2022
20.95
 8,200 20.50 21.86 20.50 0 0 0
04/01/2022
21.04
 15,100 21.86 21.86 20.59 0 0 0
31/12/2021
20.50
 13,700 21.23 21.32 19.77 0 0 0
30/12/2021
21.50
 7,900 22.14 22.23 20.59 0 0 0
29/12/2021
21.86
 12,700 22.23 22.23 21.14 0 0 0
28/12/2021
21.50
 13,100 22.41 22.41 20.13 0 0 0
27/12/2021
20.95
 4,800 22.32 22.41 20.95 0 0 0
24/12/2021
21.41
 20,300 22.78 22.78 19.50 0 0 0
23/12/2021
21.86
 15,300 22.23 22.23 20.68 0 0 0
22/12/2021
21.86
 26,200 22.78 23.60 21.68 0 0 0
21/12/2021
22.78
 8,400 24.60 24.60 22.78 0 0 0
20/12/2021
23.05
 27,100 22.32 24.51 21.86 0 0 0
17/12/2021
22.78
 38,600 23.23 23.23 22.32 0 0 0
16/12/2021
23.69
 25,900 25.51 25.51 23.69 0 0 0
15/12/2021
24.60
 8,700 24.78 24.78 24.60 0 0 0
14/12/2021
23.69
 6,600 23.69 25.51 23.60 0 0 0
13/12/2021
24.60
 28,100 23.87 24.60 23.50 0 0 0
10/12/2021
24.32
 48,300 26.06 26.06 23.96 0 0 0
09/12/2021
26.06
 19,100 25.51 26.78 24.60 0 0 0
08/12/2021
24.96
 42,000 25.24 26.88 23.50 0 0 0
07/12/2021
25.51
 88,300 29.88 30.06 24.14 0 0 0
06/12/2021
26.24
 32,800 25.51 26.24 25.51 0 0 0
03/12/2021
23.23
 97,600 20.95 23.23 20.95 0 0 0
02/12/2021
20.95
 71,200 20.04 20.95 19.22 0 0 0
01/12/2021
20.04
 19,700 20.50 20.50 19.04 0 0 0
30/11/2021
19.95
 33,700 20.04 20.68 19.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |