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

67
-0.40
(-0.59%)
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)
26/04/2022
77.60
 38,600 78.90 78.90 75.50 0 1,800 -0.1
25/04/2022
78.90
 46,700 82 82 76.50 100 0 0.0
22/04/2022
82
 46,900 82.30 83.90 77 0 1,500 -0.1
21/04/2022
82.30
 34,100 82.70 82.70 77 600 10,300 -0.8
20/04/2022
82.70
 47,600 83 83.70 79 100 2,400 -0.2
19/04/2022
83
 64,800 83.50 85 79.90 0 2,100 -0.2
18/04/2022
83.50
 54,100 86.10 87 82 0 800 -0.1
15/04/2022
86.10
 36,000 87 87.90 85 0 2,300 0
14/04/2022
87
 10,200 87 87.30 86.50 0 0 0
13/04/2022
87
 16,200 86.80 88 86.50 0 500 -0.0
12/04/2022
86.80
 35,100 87.20 87.90 86 0 2,300 -0.2
08/04/2022
87.20
 45,600 87.20 89 87.20 400 300 0.0
07/04/2022
87.20
 85,400 91.50 91.90 87 100 700 -0.1
06/04/2022
91.50
 36,000 96.50 96.50 90 0 1,600 -0.1
05/04/2022
96.50
 65,000 96.10 99.50 94.80 1,700 0 0.2
04/04/2022
96.10
 104,400 95 98 94.80 600 2,000 -0.1
01/04/2022
95
 38,400 95.50 95.50 92.40 2,400 0 0.2
31/03/2022
95.50
 41,000 94.40 96 94.40 700 500 0.0
30/03/2022
94.40
 262,600 88.30 94.40 89.20 1,900 34,200 -3.0
29/03/2022
88.30
 38,200 87 88.30 84.90 300 400 -0.0
28/03/2022
87
 32,400 87.20 87.50 86 0 700 -0.1
25/03/2022
87.20
 68,500 87.20 88 86.20 700 2,300 -0.1
24/03/2022
87.20
 28,300 86.60 87.20 86.70 2,100 300 0.2
23/03/2022
86.60
 34,600 87 88 86.50 600 700 -0.0
22/03/2022
87
 77,800 86.90 87.70 86.90 0 13,700 -1.2
21/03/2022
86.90
 69,600 86.40 87.70 86.40 100 500 -0.0
18/03/2022
86.40
 13,200 85.60 86.90 85.80 0 600 -0.1
17/03/2022
85.60
 40,800 84.80 87 85 0 10,100 -0.9
16/03/2022
84.80
 19,500 85.40 86 84.80 500 100 0.0
15/03/2022
85.40
 36,800 84.40 85.70 84.10 200 600 -0.0
14/03/2022
84.40
 79,100 86 86 82.40 100 700 -0.1
11/03/2022
86
 25,500 89.60 89.60 85.50 0 1,400 -0.1
10/03/2022
89.60
 28,600 90 90 87.50 0 1,000 -0.1
09/03/2022
90
 14,900 90 91.50 88.10 0 1,200 -0.1
08/03/2022
90
 87,200 88 90.30 86.10 0 16,800 -1.5
07/03/2022
88
 29,000 87.20 90 86.50 100 1,300 -0.1
04/03/2022
87.20
 28,700 87.10 88.20 87.10 400 0 0.0
03/03/2022
87.10
 96,300 83.50 87.90 83.70 100 500 -0.0
02/03/2022
83.50
 60,400 84.90 85 83.50 0 500 -0.0
01/03/2022
84.90
 41,400 84 85 82.70 0 600 -0.1
28/02/2022
84
 34,600 84.10 84.50 82.10 100 500 -0.0
25/02/2022
84.10
 88,400 82.30 86 83.80 0 200 -0.0
24/02/2022
82.30
 48,400 85.10 85.10 81 0 1,900 -0.2
23/02/2022
85.10
 55,600 84.80 86.50 84 0 700 -0.1
22/02/2022
84.80
 26,400 86 86.10 83 0 600 -0.1
21/02/2022
86
 44,400 84.90 86.90 84 0 100 -0.0
18/02/2022
84.90
 21,900 84.50 84.90 83 0 1,100 -0.1
17/02/2022
84.50
 11,900 84.50 84.60 83.60 0 900 -0.1
16/02/2022
84.50
 25,100 83.30 84.50 83.10 500 300 0.0
15/02/2022
83.30
 20,600 82.20 83.40 82.20 0 200 -0.0
14/02/2022
82.20
 33,200 82.80 83 81 2,000 600 0.1
11/02/2022
82.80
 27,400 82.70 83.30 82.60 0 800 -0.1
10/02/2022
82.70
 29,900 82.50 83.90 82.30 2,500 800 0.1
09/02/2022
82.50
 54,800 82 83.10 80.50 0 900 -0.1
08/02/2022
82
 19,400 82.90 82.90 81.80 500 400 0.0
07/02/2022
82.90
 15,500 81.50 84 81.90 1,400 1,500 -0.0
28/01/2022
81.50
 62,900 81.10 82.60 81.10 700 1,800 -0.1
27/01/2022
81.10
 52,400 82 84 80.20 300 2,100 -0.1
26/01/2022
82
 43,300 84 85.90 81 100 4,300 -0.2
25/01/2022
84
 58,000 81.60 84 81 1,600 1,200 0.0
24/01/2022
81.60
 88,400 85.80 85.80 80 200 2,600 -0.2
21/01/2022
85.80
 49,000 88 88 85 500 4,400 -0.3
20/01/2022
88
 87,400 84.10 88 82 16,300 1,800 1.2
19/01/2022
84.10
 98,700 85.20 85.90 81 4,600 200 0.4
18/01/2022
85.20
 90,400 92 92 85.10 1,900 1,300 0.1
17/01/2022
92
 95,900 90.40 96.50 90.80 2,200 5,600 -0.3
14/01/2022
90.40
 514,200 84.50 90.40 83.80 4,100 11,300 -0.7
13/01/2022
84.50
 107,400 84 85.20 83.80 500 23,600 -2.0
12/01/2022
84
 142,600 84 85 80.10 2,200 12,600 -0.9
11/01/2022
84
 241,800 80.50 86 79.80 25,000 4,300 1.8
10/01/2022
80.50
 81,600 81 81.50 79.60 400 2,600 -0.2
07/01/2022
81
 108,100 80.80 81.80 80.20 400 100 0.0
06/01/2022
80.80
 57,100 79.90 81 79 0 300 -0.0
05/01/2022
79.90
 63,000 81 81.60 79.70 1,100 400 0.1
04/01/2022
81
 58,000 82 82 81 1,900 1,300 0.0
31/12/2021
82
 150,000 79 82.10 79 0 300 -0.0
30/12/2021
79
 52,300 79.20 80.40 77 0 2,100 -0.2
29/12/2021
79.20
 82,900 78.50 80.80 78.60 1,100 1,200 -0.0
28/12/2021
78.50
 64,300 76.60 78.50 76.90 1,100 0 0.1
27/12/2021
76.60
 36,100 78.40 78.40 75.10 0 4,300 -0.3
24/12/2021
78.40
 33,700 78.60 78.60 77.50 0 1,900 -0.1
23/12/2021
78.60
 60,000 79 80.60 77.40 0 1,700 -0.1
22/12/2021
79
 64,100 78.50 79.20 77.70 300 200 0.0
21/12/2021
78.50
 47,200 78 81.90 77.60 0 3,200 -0.3
20/12/2021
78
 110,900 78.70 79.70 77.40 500 1,600 -0.1
17/12/2021
78.70
 106,000 78.70 80 77.90 300 400 -0.0
16/12/2021
78.70
 69,700 78.70 78.70 77.80 0 2,200 -0.2
15/12/2021
78.70
 64,900 79.50 79.90 78.50 300 400 -0.0
14/12/2021
79.50
 104,700 80.90 81.30 79.10 600 2,700 -0.2
13/12/2021
80.90
 140,400 79.50 81.50 78.80 1,000 100 0.1
10/12/2021
79.50
 52,300 79.60 80.50 78.30 900 4,000 -0.2
09/12/2021
79.60
 82,900 81.60 81.60 76.90 3,500 1,500 0.2
08/12/2021
81.60
 300,200 76.60 81.90 76.60 3,200 1,000 0.2
07/12/2021
76.60
 103,700 76.50 76.70 75.50 400 900 -0.0
06/12/2021
76.50
 96,800 76.80 77.70 75.10 1,500 600 0.1
03/12/2021
76.80
 108,700 76.80 77.60 74.90 0 3,200 -0.2
02/12/2021
76.80
 107,800 77 77.70 76 300 2,300 -0.2
01/12/2021
77
 50,800 77 78 76.30 300 100 0.0
30/11/2021
77
 138,900 77.60 78.90 76.90 800 4,800 -0.3
29/11/2021
77.60
 141,600 76.80 78.90 76.80 1,600 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |