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)
26/11/2021
19.04
 11,200 19.22 19.86 19.04 0 0 0
25/11/2021
19.59
 41,700 20.32 20.50 19.13 0 0 0
24/11/2021
20.86
 23,600 18.40 21.04 18.40 0 0 0
23/11/2021
19.13
 18,100 18.40 20.41 18.40 0 0 0
22/11/2021
18.59
 38,600 19.59 21.41 18.59 0 0 0
19/11/2021
20.95
 79,800 22.59 22.59 20.95 0 0 0
18/11/2021
21.86
 30,500 21.59 22.41 21.04 0 0 0
17/11/2021
21.23
 60,400 20.68 21.41 19.41 0 0 0
16/11/2021
20.68
 42,000 19.68 20.77 19.13 0 0 0
15/11/2021
20.41
 53,000 20.95 21.68 20.13 0 0 0
12/11/2021
19.59
 109,100 19.04 20.68 19.04 0 0 0
11/11/2021
19.04
 95,900 17.31 19.13 17.31 0 0 0
10/11/2021
17.31
 37,100 16.85 17.31 16.67 0 0 0
09/11/2021
16.76
 21,600 19.13 19.13 16.76 0 0 0
08/11/2021
16.67
 28,400 19.04 19.04 16.58 0 0 0
05/11/2021
16.67
 11,400 16.49 17.31 16.40 0 0 0
04/11/2021
16.76
 33,900 16.67 17.22 16.13 0 0 0
03/11/2021
16.67
 58,200 18.22 18.77 16.31 0 0 0
02/11/2021
18.22
 54,800 16.85 18.40 16.49 0 0 0
01/11/2021
16.58
 89,300 16.58 17.13 16.31 0 0 0
29/10/2021
16.85
 33,800 17.31 17.31 16.40 0 0 0
28/10/2021
17.31
 24,400 17.58 18.04 17.13 0 0 0
27/10/2021
17.95
 57,200 17.86 18.22 16.85 0 0 0
26/10/2021
17.58
 114,600 15.76 17.58 15.76 0 0 0
25/10/2021
15.67
 25,200 15.21 15.94 14.85 0 0 0
22/10/2021
14.58
 38,900 14.12 15.03 14.12 0 0 0
21/10/2021
14.49
 20,100 14.30 14.49 14.03 0 0 0
20/10/2021
14.30
 17,600 14.49 15.12 14.21 0 0 0
19/10/2021
14.49
 12,600 14.12 14.67 13.94 0 0 0
18/10/2021
14.39
 20,600 13.76 14.39 13.76 0 0 0
15/10/2021
13.85
 17,500 14.03 14.03 13.85 0 0 0
14/10/2021
14.12
 4,700 14.03 14.58 14.03 0 0 0
13/10/2021
13.76
 3,800 15.31 15.31 13.67 0 0 0
12/10/2021
14.58
 51,100 14.21 14.58 13.30 0 0 0
11/10/2021
15.76
 2,900 14.12 15.85 14.12 0 0 0
08/10/2021
14.94
 36,600 14.12 16.13 14.12 0 0 0
07/10/2021
14.30
 10,200 14.30 14.85 14.03 0 0 0
06/10/2021
14.21
 13,700 14.21 14.39 14.21 0 0 0
05/10/2021
14.76
 6,000 13.94 15.49 13.94 0 0 0
04/10/2021
15.31
 10,700 14.21 15.67 14.21 0 0 0
01/10/2021
14.21
 15,700 14.12 14.58 12.85 0 0 0
30/09/2021
14.12
 8,500 14.94 14.94 13.67 0 0 0
29/09/2021
14.94
 7,700 13.21 15.31 13.21 0 0 0
28/09/2021
15.03
 18,400 13.94 15.03 12.57 0 0 0
27/09/2021
13.94
 37,200 15.94 15.94 13.94 0 0 0
24/09/2021
16.22
 39,000 16.40 17.31 16.22 0 0 0
23/09/2021
17.58
 93,700 19.77 19.77 17.22 0 0 0
22/09/2021
17.22
 41,900 17.22 17.22 16.85 0 0 0
21/09/2021
15.12
 182,700 15.12 15.12 13.94 0 0 0
20/09/2021
13.67
 126,400 11.84 13.67 11.84 0 0 0
17/09/2021
12.12
 21,400 12.57 12.57 11.84 0 0 0
16/09/2021
12.30
 13,500 12.75 12.75 12.03 0 0 0
15/09/2021
12.57
 19,400 13.48 13.48 11.93 0 0 0
14/09/2021
11.93
 10,200 11.84 12.30 11.84 0 0 0
13/09/2021
11.93
 22,100 12.03 12.21 11.93 0 0 0
10/09/2021
11.93
 25,200 11.84 12.03 11.84 0 0 0
09/09/2021
11.93
 200 11.84 11.93 11.84 0 0 0
08/09/2021
11.93
 400 11.93 11.93 11.84 0 0 0
07/09/2021
11.93
 16,600 12.66 12.66 11.84 0 0 0
06/09/2021
12.12
 26,200 11.84 12.21 11.66 0 0 0
01/09/2021
11.84
 5,600 11.84 11.84 11.75 0 0 0
31/08/2021
11.84
 4,300 11.75 11.84 11.57 0 0 0
30/08/2021
11.39
 3,400 11.75 11.75 11.39 0 0 0
27/08/2021
11.48
 4,300 11.39 11.48 10.93 0 0 0
26/08/2021
11.57
 2,800 10.93 11.66 10.29 0 0 0
25/08/2021
11.11
 2,900 10.84 11.11 10.48 0 0 0
24/08/2021
11.11
 3,300 11.11 11.11 10.75 0 0 0
23/08/2021
11.30
 7,400 11.11 11.30 10.93 0 0 0
20/08/2021
11.39
 7,900 11.11 11.39 11.02 0 0 0
19/08/2021
11.39
 11,500 11.48 11.57 11.39 0 0 0
18/08/2021
11.57
 10,900 11.02 11.57 11.02 0 0 0
17/08/2021
11.02
 9,400 11.39 11.39 11.02 0 0 0
16/08/2021
11.02
 1,000 11.57 11.57 11.02 0 0 0
13/08/2021
11.21
 3,000 11.21 11.21 11.11 0 0 0
12/08/2021
11.48
 2,700 11.11 11.57 11.02 0 0 0
11/08/2021
11.30
 26,300 10.93 12.21 10.93 0 0 0
10/08/2021
10.93
 10,000 10.93 11.75 10.93 0 0 0
09/08/2021
10.93
 13,900 10.66 11.02 10.66 0 0 0
06/08/2021
10.66
 1,600 10.75 10.75 10.57 0 0 0
05/08/2021
10.75
 17,900 11.02 11.66 10.48 0 0 0
04/08/2021
11.02
 11,400 11.93 11.93 10.93 0 0 0
03/08/2021
11.66
 12,900 11.66 11.66 10.57 0 0 0
02/08/2021
11.39
 11,300 11.48 11.84 11.39 0 0 0
30/07/2021
11.84
 10,600 11.93 12.03 11.57 0 0 0
29/07/2021
11.84
 13,300 12.12 12.57 11.39 0 0 0
28/07/2021
11.21
 33,100 11.66 12.12 11.02 0 0 0
27/07/2021
11.84
 13,400 11.84 11.84 11.39 0 0 0
26/07/2021
12.12
 3,400 12.21 12.30 12.03 0 0 0
23/07/2021
12.21
 60,100 11.30 12.21 10.48 0 0 0
22/07/2021
10.93
 16,400 10.02 11.21 10.02 0 0 0
21/07/2021
10.84
 8,100 10.02 11.66 10.02 0 0 0
20/07/2021
9.57
 35,700 11.11 11.11 9.29 0 0 0
19/07/2021
10.20
 19,702 11.57 11.66 9.93 0 0 0
16/07/2021
13.21
 19,400 13.39 13.39 11.57 0 0 0
15/07/2021
13.57
 75,200 13.76 13.76 11.57 0 0 0
14/07/2021
13.67
 140,400 13.85 13.85 12.39 0 0 0
13/07/2021
12.12
 13,402 12.12 12.12 12.12 0 0 0
12/07/2021
10.57
 51,400 10.57 10.57 10.57 0 0 0
09/07/2021
9.11
 3,500 11.30 11.30 9.11 0 0 0
08/07/2021
10.11
 4,800 11.57 11.57 10.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |