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

66.90
-0.50
(-0.74%)
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)
07/07/2021
56
 269,000 56 56.70 53 4,400 1,200 0.2
06/07/2021
56
 189,500 59.50 60.90 56 0 17,400 -1.0
05/07/2021
59.50
 52,400 60.10 60.80 58.60 1,200 500 0.0
02/07/2021
60.10
 108,900 61.40 61.50 60.10 3,500 1,300 0.1
01/07/2021
61.40
 574,700 57.50 61.50 58 33,200 200 2.0
30/06/2021
57.50
 70,300 57.90 58.30 57.40 0 400 -0.0
29/06/2021
57.90
 114,400 57.20 58.60 57 900 1,300 -0.0
28/06/2021
57.20
 90,800 58 58 57 3,300 200 0.2
25/06/2021
58
 350,300 55.80 59.50 55.80 11,000 2,700 0.5
24/06/2021
55.80
 367,700 60 60 55.80 800 500 0.0
23/06/2021
60
 136,300 60.90 60.90 59.40 200 3,300 -0.2
22/06/2021
60.90
 218,800 61.70 61.70 59.50 2,500 1,300 0.1
21/06/2021
61.70
 249,800 61.40 63.60 61.40 5,000 4,200 0.1
18/06/2021
61.40
 713,300 57.40 61.40 57.50 10,100 100 0.6
17/06/2021
57.40
 457,300 53.70 57.40 52.90 5,400 1,800 0.2
16/06/2021
53.70
 98,500 53.50 54.50 53 2,100 800 0.1
15/06/2021
53.50
 84,900 53.90 53.90 53 300 4,700 -0.2
14/06/2021
53.90
 176,700 53 54.50 52.80 400 4,900 -0.2
11/06/2021
53
 167,200 53.80 54.50 53 0 1,100 -0.1
10/06/2021
53.80
 169,400 52.70 54.10 52.60 100 11,100 -0.6
09/06/2021
52.70
 337,400 49.30 52.70 49.30 10,700 4,000 0.3
08/06/2021
49.30
 157,600 50.30 50.30 48.20 100 5,400 -0.3
07/06/2021
50.30
 119,800 52.20 52.30 50 700 4,400 -0.2
04/06/2021
52.20
 117,100 53.10 53.50 52 9,300 3,200 0.3
03/06/2021
53.10
 155,400 53.10 53.90 52.50 0 4,800 -0.3
02/06/2021
53.10
 79,800 54 54 52.90 0 100 -0.0
01/06/2021
54
 181,100 52.10 55 52.10 4,600 3,000 0.1
31/05/2021
52.10
 156,800 53.20 53.20 51 3,400 4,000 -0.0
28/05/2021
53.20
 135,900 53.80 53.80 52.50 900 3,700 -0.1
27/05/2021
53.80
 106,900 55 56 51.90 3,700 4,400 -0.0
26/05/2021
55
 178,600 54.70 55.50 54.10 3,500 5,100 -0.1
25/05/2021
54.70
 129,500 54 55.30 54 5,100 0 0.3
24/05/2021
54
 203,700 56 56.80 54 200 1,300 -0.1
21/05/2021
56
 170,700 55.60 57 55.60 6,000 600 0.3
20/05/2021
55.60
 146,100 55.50 57 55 0 200 -0.0
19/05/2021
55.50
 198,400 53.90 55.80 53.10 4,900 3,700 0.1
18/05/2021
53.90
 190,600 53.80 55.70 53.50 2,000 6,700 -0.3
17/05/2021
53.80
 383,500 51.30 54.40 52 1,100 3,600 -0.1
14/05/2021
51.30
 475,100 48 51.30 47.20 1,300 1,500 -0.0
13/05/2021
48
 101,000 49.40 49.40 48 700 600 0.0
12/05/2021
49.40
 269,400 46.90 49.50 46.80 3,200 500 0.1
11/05/2021
46.90
 253,800 45.80 48 45.50 1,400 1,500 -0.0
10/05/2021
45.80
 97,500 44.50 46 44.20 200 0 0.0
07/05/2021
44.50
 120,500 46.30 46.30 44.50 400 3,600 -0.1
06/05/2021
46.30
 44,800 46.30 46.90 45.75 500 3,000 -0.1
05/05/2021
46.30
 131,400 46.50 47.45 43.65 600 1,000 -0.0
04/05/2021
46.50
 92,700 47.45 47.45 44.15 1,300 1,800 -0.0
29/04/2021
47.45
 49,700 47.90 47.90 47 900 3,600 -0.1
28/04/2021
47.90
 107,200 46.60 48.10 46.25 3,900 2,800 0.1
27/04/2021
46.60
 37,600 46.20 46.80 45.10 6,400 0 0.3
26/04/2021
46.20
 123,100 47.60 49.45 46 5,900 2,000 0.2
23/04/2021
47.60
 215,800 46.40 47.60 45 7,700 600 0.3
22/04/2021
46.40
 348,100 49.85 51.90 46.40 2,000 6,400 -0.2
20/04/2021
49.85
 472,700 48.20 50 48.10 5,600 3,800 0.1
19/04/2021
48.20
 219,700 47.90 48.40 47.40 9,500 0 0.5
16/04/2021
47.90
 199,000 49.60 49.60 46.40 3,300 1,400 0.1
15/04/2021
49.60
 373,600 48.65 51 49 3,400 14,400 -0.5
14/04/2021
48.65
 429,400 45.50 48.65 45 7,900 38,000 -1.5
13/04/2021
45.50
 554,000 43.30 46 43.50 8,600 10,000 -0.1
12/04/2021
43.30
 183,000 43 43.90 42.50 2,200 0 0.1
09/04/2021
43
 292,100 40.90 43.50 40.90 3,200 0 0.1
08/04/2021
40.90
 62,100 41.20 41.20 40.35 0 1,600 -0.1
07/04/2021
41.20
 55,300 41.50 41.50 40 800 2,600 -0.1
06/04/2021
41.50
 189,900 41.60 41.60 40 2,400 100 0.1
05/04/2021
41.60
 63,000 41.70 43.80 41.60 3,000 3,000 0.0
02/04/2021
41.70
 271,100 41.20 41.80 41 6,900 0 0.3
01/04/2021
41.20
 331,800 39.50 41.20 38.95 4,000 200 0.2
31/03/2021
39.50
 183,800 39.45 40.50 38.80 0 13,100 -0.5
30/03/2021
39.45
 211,100 37.95 40.30 38.60 0 27,700 -1.1
29/03/2021
37.95
 156,500 35.50 37.95 34.80 1,300 2,900 -0.1
26/03/2021
35.50
 111,000 36 37 34.50 1,700 26,600 -0.9
25/03/2021
36
 139,800 36.65 38.20 35.50 1,700 25,600 -0.9
24/03/2021
36.65
 116,000 37.50 37.50 34.95 4,700 4,700 0.0
23/03/2021
37.50
 141,900 38.45 39.10 37.50 500 23,300 -0.9
22/03/2021
38.45
 80,000 39.40 39.40 38.10 0 23,500 -0.9
19/03/2021
39.40
 134,700 39 39.90 38.50 400 27,500 -1.1
18/03/2021
39
 87,200 39.50 39.55 38.50 0 22,700 -0.9
17/03/2021
39.50
 158,500 39.90 40 38.40 100 24,700 -1.0
16/03/2021
39.90
 69,700 40 40.10 39.40 3,000 12,000 -0.4
15/03/2021
40
 138,500 40 41.05 39.50 2,000 7,300 -0.2
12/03/2021
40
 243,100 40.55 40.55 39.30 500 48,100 -1.9
11/03/2021
40.55
 136,900 41.20 41.50 40.20 1,500 3,300 -0.1
10/03/2021
41.20
 127,000 40.60 41.20 40.50 200 0 0.0
09/03/2021
40.60
 115,900 39 41.30 39 600 1,800 -0.0
08/03/2021
39
 142,300 39 39.50 38.50 1,700 32,500 -1.2
05/03/2021
39
 134,700 37.90 39 36.60 0 9,900 -0.4
04/03/2021
37.90
 153,500 39.20 39.20 36.60 0 24,700 -0.9
03/03/2021
39.20
 180,600 40.30 40.30 38 1,700 2,100 -0.0
02/03/2021
40.30
 182,900 41.20 41.20 39.50 800 28,700 -1.1
01/03/2021
41.20
 140,000 40.40 41.50 40.30 7,700 35,600 -1.1
26/02/2021
40.40
 215,800 40.50 40.80 39 2,600 38,100 -1.4
25/02/2021
40.50
 287,000 41.10 42 39.90 2,300 8,600 -0.3
24/02/2021
41.10
 291,700 41.80 42.05 40.50 2,400 1,400 0.0
23/02/2021
41.80
 218,400 42.45 43 40.60 1,000 30,300 -1.2
22/02/2021
42.45
 466,500 42.45 45 40.50 10,400 50,000 -1.7
19/02/2021
42.45
 302,500 39.70 42.45 39.10 1,400 25,100 -1.0
18/02/2021
39.70
 359,000 37.65 39.90 36.85 2,600 35,100 -1.3
17/02/2021
37.65
 295,400 36.40 38.20 35.50 10,000 39,600 -1.1
09/02/2021
36.40
 261,500 36.80 36.90 35.50 6,500 24,700 -0.7
08/02/2021
36.80
 453,500 35.80 37.40 34.65 2,300 40,100 -1.4

Chính sách bảo mật | Điều khoản sử dụng |