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)
26/11/2021
76.80
 188,700 76.60 79.20 72 600 300 0.0
25/11/2021
76.60
 194,500 73 76.60 73.30 3,600 2,900 0.1
24/11/2021
73
 86,400 72.50 74.30 72 2,000 1,600 0.0
23/11/2021
72.50
 100,300 71.40 72.50 68.70 2,000 13,000 -0.8
22/11/2021
71.40
 251,600 75 75.10 69.80 2,500 500 0.1
19/11/2021
75
 162,100 76.10 77.80 71 1,500 1,900 -0.0
18/11/2021
76.10
 252,800 72.50 76.10 70.80 2,900 2,000 0.1
17/11/2021
72.50
 103,400 71.70 74 71.30 2,200 600 0.1
16/11/2021
71.70
 199,900 68.10 72.70 68.10 1,700 1,100 0.0
15/11/2021
68.10
 62,100 69 69.10 68.10 1,300 700 0.0
12/11/2021
69
 102,600 69 69.90 68 800 600 0.0
11/11/2021
69
 102,800 68.30 69.50 67.80 200 1,800 -0.1
10/11/2021
68.30
 61,300 68.60 69.80 67.40 0 2,100 -0.1
09/11/2021
68.60
 49,200 69.50 70.50 68.10 1,300 400 0.1
08/11/2021
69.50
 100,300 67.90 70.50 67.50 4,300 0 0.3
05/11/2021
67.90
 80,500 69.30 69.30 67.60 400 300 0.0
04/11/2021
69.30
 120,400 68.10 71 67 3,900 0 0.2
03/11/2021
68.10
 171,700 69 73 68.10 300 1,400 -0.1
02/11/2021
69
 361,500 64.50 69 66 5,900 1,700 0.3
01/11/2021
64.50
 226,500 61.60 65 61.40 1,300 3,500 -0.1
29/10/2021
61.60
 95,100 60.80 61.60 60 4,900 0 0.3
28/10/2021
60.80
 81,900 61 61.50 60.70 3,000 6,000 -0.2
27/10/2021
61
 29,000 61 61.40 60.50 100 4,100 -0.2
26/10/2021
61
 57,200 59.60 62 59 400 400 0.0
25/10/2021
59.60
 51,100 59.50 60.50 59.50 0 400 -0.0
22/10/2021
59.50
 161,200 60.80 60.80 58.60 1,200 2,600 -0.1
21/10/2021
60.80
 38,600 61.40 61.40 60.70 0 2,400 -0.1
20/10/2021
61.40
 24,200 61.20 61.50 61 0 800 -0.0
19/10/2021
61.20
 53,100 61.20 62.10 61 0 500 -0.0
18/10/2021
61.20
 42,000 62.70 62.70 61.20 0 2,900 -0.2
15/10/2021
62.70
 50,200 62.50 62.80 62 800 800 0.0
14/10/2021
62.50
 31,300 63 63 62.10 0 1,100 -0.1
13/10/2021
63
 20,800 62.10 63.10 62.20 700 1,100 -0.0
12/10/2021
62.10
 23,800 63 64 62.10 1,000 1,500 -0.0
11/10/2021
63
 36,200 63 63 62.20 0 1,700 -0.0
08/10/2021
63
 37,400 62.60 63.90 62.50 0 1,100 -0.1
07/10/2021
62.60
 18,900 62.50 63.90 62.50 0 500 -0.0
06/10/2021
62.50
 66,400 62.50 64 62.10 0 400 -0.0
05/10/2021
62.50
 10,700 62.50 63 61.70 0 400 -0.0
04/10/2021
62.50
 32,000 61.50 62.50 61.20 0 800 -0.0
01/10/2021
61.50
 43,300 61.80 62.50 61.10 134,549 136,849 -0.1
30/09/2021
61.80
 26,000 62.20 62.20 61.60 0 1,600 -0.1
29/09/2021
62.20
 5,000 62.30 62.30 62.10 0 0 0
28/09/2021
62.30
 53,700 61.50 62.50 60.40 300 900 -0.0
27/09/2021
61.50
 122,800 64.90 64.90 61.30 0 2,500 -0.2
24/09/2021
64.90
 33,000 65.60 65.60 63.70 300 3,800 -0.2
23/09/2021
65.60
 57,700 66 67 64.90 3,200 400 0.2
22/09/2021
66
 350,700 62 66.30 62 2,900 4,200 -0.1
21/09/2021
62
 82,500 62 62 61 500 600 -0.0
20/09/2021
62
 124,400 60 62.80 59.50 300 3,400 -0.2
17/09/2021
60
 121,900 61.20 61.30 60 100 15,700 -0.9
16/09/2021
61.20
 45,800 62 62 60 0 6,500 -0.4
15/09/2021
62
 32,200 61.50 62 61.30 0 4,100 -0.3
14/09/2021
61.50
 100,300 61 62.50 59 200 2,000 -0.1
13/09/2021
61
 66,200 62.10 62.10 60.70 0 4,500 -0.3
10/09/2021
62.10
 81,200 62.90 63.30 62 3,000 5,100 -0.1
09/09/2021
62.90
 139,000 63 63 62 1,400 500 0.1
08/09/2021
63
 67,500 63 63 61.90 0 9,400 -0.6
07/09/2021
63
 88,300 63.80 64.40 62.50 0 4,300 -0.3
06/09/2021
63.80
 31,300 63.50 64.90 63.30 0 2,200 -0.1
01/09/2021
63.50
 37,800 64 64 63 0 4,100 -0.3
31/08/2021
64
 59,200 64.20 64.20 63.40 0 8,800 -0.6
30/08/2021
64.20
 55,800 64.10 65.10 64.10 7,300 8,100 -0.1
27/08/2021
64.10
 30,600 65 65 63.50 0 1,400 -0.1
26/08/2021
65
 49,200 64.50 65.50 64 1,800 500 0.1
25/08/2021
64.50
 87,600 62.50 65.50 63 100 2,500 -0.2
24/08/2021
62.50
 87,700 62.50 63.50 62.40 0 3,800 -0.2
23/08/2021
62.50
 97,400 62 63.30 62 0 1,500 -0.1
20/08/2021
62
 179,500 64.70 64.70 61.50 0 8,800 -0.6
19/08/2021
64.70
 53,000 65.10 65.20 64.50 700 400 0.0
18/08/2021
65.10
 99,500 63.70 65.60 63.40 3,200 0 0.2
17/08/2021
63.70
 58,900 63.50 64.30 63.10 4,500 0 0.3
16/08/2021
63.50
 208,400 64.20 64.30 63.40 3,900 0 0.2
13/08/2021
64.20
 135,300 64.90 65 63.50 2,500 500 0.1
12/08/2021
64.90
 93,400 65.10 66.50 64.90 300 3,200 -0.2
11/08/2021
65.10
 138,400 63.90 68 63.60 4,800 7,600 -0.2
10/08/2021
63.90
 102,700 63.50 64 63.30 1,100 0 0.1
09/08/2021
63.50
 111,100 63.10 63.50 62.50 2,700 23,900 -1.3
06/08/2021
63.10
 214,600 63.30 64 62.80 1,400 6,300 -0.3
05/08/2021
63.30
 114,700 63.30 64 63 500 100 0.0
04/08/2021
63.30
 110,200 64 64.30 63 2,000 10,600 -0.5
03/08/2021
64
 138,500 63.30 64.50 63 3,200 400 0.2
02/08/2021
63.30
 209,300 62.80 64.50 62 3,200 0 0.2
30/07/2021
62.80
 119,600 62.50 63 62.10 0 1,100 -0.1
29/07/2021
62.50
 70,200 62.10 62.80 61.50 1,500 200 0.1
28/07/2021
62.10
 124,200 63.30 63.30 62 600 400 0.0
27/07/2021
63.30
 86,800 63.70 64.80 63.30 1,200 9,800 -0.5
26/07/2021
63.70
 75,300 62.50 63.90 62.50 5,800 1,500 0.3
23/07/2021
62.50
 357,700 61.40 64 61.50 10,400 2,000 0.5
22/07/2021
61.40
 175,000 60.30 62 59.20 4,300 19,300 -0.9
21/07/2021
60.30
 72,000 60.60 60.80 60 2,100 2,800 -0.0
20/07/2021
60.60
 89,100 59.60 60.60 58 3,900 1,500 0.1
19/07/2021
59.60
 191,300 61.50 61.50 59.30 200 4,900 -0.3
16/07/2021
61.50
 91,400 61.80 62.80 61.50 2,100 0 0.1
15/07/2021
61.80
 80,700 61.10 62.20 60.80 9,800 0 0.6
14/07/2021
61.10
 237,000 60 62.10 59 8,900 300 0.5
13/07/2021
60
 121,400 60 61.50 59 0 20,300 -1.2
12/07/2021
60
 615,400 56.80 60.70 57.50 5,500 4,000 0.1
09/07/2021
56.80
 151,700 56.40 57 55 8,800 300 0.5
08/07/2021
56.40
 59,800 56 57.90 55.40 0 2,400 0

Chính sách bảo mật | Điều khoản sử dụng |