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

67.80
-0.20
(-0.29%)
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
(2024-08-19) 		4.20 6.60% 678,000 547 0.1
63.60
70.50
67.80
2 tháng
(2024-07-18) 		1.70 2.57% 1,352,700 670 0.1
61.50
70.50
67.80
3 tháng
(2024-06-18) 		6.40 10.42% 2,422,900 -164,561 -10.2
60.80
70.50
67.80
6 tháng
(2024-03-20) 		-8.20 -10.79% 14,051,200 -375,140 -24.7
60.80
76
67.80
12 tháng
(2023-09-22) 		6.60 10.78% 37,138,500 9 1.6
55.20
79
67.80
24 tháng
(2022-09-27) 		1.80 2.73% 57,055,500 -189,304 -14.6
40.20
79
67.80
36 tháng
(2021-10-04) 		5.30 8.48% 70,383,800 -547,777 -41.4
40.20
96.50
67.80
60 tháng
(2019-10-14) 		52.40 340.26% 155,864,230 -10,817,484 -266.6
14.20
96.50
67.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
67.80
 1,700 69.60 69.60 67.80 100 100 0
13/09/2024
68
 18,800 67.10 68 66.70 0 100 -0.0
12/09/2024
67.80
 23,900 68.10 68.80 67.80 1,400 0 0.1
11/09/2024
67.90
 13,800 68 68.80 67.70 1,000 300 0.0
10/09/2024
68.60
 15,800 70 70 67.70 800 1,500 -0.0
09/09/2024
69.40
 17,900 68.10 69.40 68 1,500 3,905 -0.2
06/09/2024
70
 42,200 67.20 70 67.10 200 500 -0.0
05/09/2024
70.30
 38,200 70.80 70.80 69.40 100 900 -0.1
04/09/2024
70.50
 90,400 70.20 71.30 70 1,300 2,200 -0.1
30/08/2024
70.20
 154,500 66.90 70.80 66.90 11,574 400 0.8
29/08/2024
66.90
 46,400 65 68 65 2,300 3,500 -0.1
28/08/2024
64.80
 36,200 65 65 64.50 200 800 -0.0
27/08/2024
65.40
 20,200 64.90 65.40 64.60 0 200 -0.0
26/08/2024
64.80
 6,800 66.30 66.30 64.80 0 400 -0.0
23/08/2024
66.30
 53,800 66.30 66.50 65.40 400 700 -0.0
22/08/2024
65.50
 16,400 64.60 65.50 64.60 200 3,122 -0.2
21/08/2024
64.90
 9,200 67.70 67.70 64.80 200 200 0
20/08/2024
65.30
 63,600 64.90 67.90 64.30 100 1,800 -0.1
19/08/2024
63.60
 8,200 64 64.50 63.60 0 200 -0.0
16/08/2024
63.90
 30,600 62.90 64.60 62.50 1,800 1,500 0.0
15/08/2024
63.20
 10,600 63.50 63.80 63.10 100 200 -0.0
14/08/2024
63.90
 5,800 63.10 63.90 63.10 200 100 0.0
13/08/2024
63.50
 15,100 63.30 64.20 63.30 500 175 0.0
12/08/2024
63.30
 4,500 62.80 63.40 62.80 100 400 -0.0
09/08/2024
63
 7,500 63.40 63.40 62 900 300 0.0
08/08/2024
63.40
 13,400 63.40 63.40 62.10 100 915 -0.1
07/08/2024
63.40
 1,900 64.20 64.20 63 0 100 -0.0
06/08/2024
63.20
 25,500 62.40 63.50 61.60 1,500 2,600 -0.1
05/08/2024
61.50
 20,500 62.50 63.40 61.50 700 2,500 -0.1
02/08/2024
63.80
 12,400 62 63.80 62 200 2,200 -0.1
01/08/2024
63.30
 29,600 66.40 66.40 62 600 2,600 -0.1
31/07/2024
63.50
 14,200 65 65 63.50 600 1,300 -0.0
30/07/2024
65
 33,500 65.90 65.90 64 1,300 500 0.1
29/07/2024
66.20
 6,600 64.70 68.30 64.70 400 1,387 -0.1
26/07/2024
64.70
 8,000 63.50 64.90 63.50 500 800 -0.0
25/07/2024
63.10
 15,300 64.50 64.50 63 1,000 1,600 -0.0
24/07/2024
64.30
 16,200 63.70 64.30 63 500 1,400 -0.1
23/07/2024
63.20
 35,000 64.20 64.90 63.20 300 100 0.0
22/07/2024
65.40
 84,200 66.60 66.90 63.50 2,600 400 0.1
19/07/2024
66.40
 130,500 66.50 69.90 66.40 1,600 200 0.1
18/07/2024
66.10
 153,800 67.50 68 65 5,900 0 0.4
17/07/2024
63.60
 105,300 70 71 63.60 6,500 4,100 0.2
16/07/2024
68.30
 150,900 68.90 72 68.30 1,000 1,300 -0.0
15/07/2024
68.30
 136,200 65 69 65 900 200 0.0
12/07/2024
64.60
 66,500 63.40 65 63.30 1,200 630 0.0
11/07/2024
63.20
 34,100 62.80 63.50 62.80 0 0 0
10/07/2024
62.60
 13,200 63 63.10 62.60 1,600 900 0.0
09/07/2024
63
 28,500 62.50 63.40 62.50 100 1,400 -0.1
08/07/2024
63.20
 12,100 63.30 63.30 62.50 500 3,700 -0.2
05/07/2024
63
 19,600 62.90 63.40 62.20 2,300 1,700 0.0
04/07/2024
62.60
 22,200 62.30 62.60 62.30 1,100 1,000 0.0
03/07/2024
62.30
 5,500 63 63 61.30 1,100 200 0.1
02/07/2024
62.30
 15,500 61 62.50 61 900 3,200 -0.1
01/07/2024
61.10
 58,400 62.80 62.80 60.50 700 36,100 -2.2
28/06/2024
63
 83,700 63.10 63.60 61 1,100 52,921 -3.2
27/06/2024
63.20
 13,500 63.30 63.30 62.20 600 4,600 -0.3
26/06/2024
62.10
 140,900 62.50 64.70 62.10 16,800 50,991 -2.2
25/06/2024
62.40
 22,900 61.90 62.40 61.20 200 12,166 -0.7
24/06/2024
60.80
 49,400 62.70 62.80 60.50 8,000 17,600 -0.6
21/06/2024
62.80
 14,100 62.50 62.80 62 200 4,500 -0.3
20/06/2024
62.30
 16,600 61.50 62.30 61.50 2,100 2,400 -0.0
19/06/2024
62
 13,000 62 62 60.70 600 2,600 -0.1
18/06/2024
61.40
 48,100 60.30 61.40 60 6,500 17,023 -0.6
17/06/2024
60.90
 32,800 60.80 61.40 60.40 100 15,700 -0.9
14/06/2024
61.40
 38,000 61.50 61.60 61 800 16,700 -1.0
13/06/2024
61.70
 22,400 61.90 61.90 61.10 0 0 0
12/06/2024
61.90
 37,200 61 62 61 3,800 19,900 -1.0
11/06/2024
61.50
 45,200 62.40 62.70 61.50 300 15,800 -1.0
10/06/2024
62.80
 87,100 62.60 63.20 61.90 6,991 22,000 -0.9
07/06/2024
62.80
 35,600 63 63.30 62.20 1,900 1,500 0.0
06/06/2024
62.40
 74,300 63.80 63.80 62.40 500 3,100 -0.2
05/06/2024
62.80
 68,600 64.10 64.30 62.80 8,100 3,600 0.3
04/06/2024
64.30
 16,700 64.10 64.80 63 1,700 1,400 0.0
03/06/2024
64.50
 189,600 64.10 64.50 63.10 8,900 17,300 -0.5
31/05/2024
62.70
 220,200 64.70 64.80 62.70 11,700 6,230 0.3
30/05/2024
64.90
 171,900 64.90 65 62 2,400 1,100 0.1
29/05/2024
65
 191,400 65.20 65.20 63.80 9,800 5,900 0.2
28/05/2024
65.20
 218,400 65.50 65.90 63.80 15,900 3,400 0.8
27/05/2024
65.50
 132,600 66.10 66.20 64 9,112 3,300 0.4
24/05/2024
65.50
 177,900 65.80 66.70 64 6,500 15,200 -0.6
23/05/2024
65.80
 139,000 66.60 66.60 64.70 2,800 19,700 -1.1
22/05/2024
66.60
 202,900 66.60 67.40 65.60 3,200 8,500 -0.4
21/05/2024
66.60
 279,600 65.80 67 65.50 7,200 17,112 -0.7
20/05/2024
65.80
 213,400 65.40 65.80 64.50 13,700 2,600 0.7
17/05/2024
65.50
 297,600 65.50 66 64 12,300 26,700 -1.0
16/05/2024
65.60
 374,700 65 65.70 64.50 12,100 6,600 0.4
15/05/2024
65.70
 110,500 66.30 66.80 64.30 900 4,000 -0.2
14/05/2024
65.90
 207,700 63.40 66.30 63.40 26,400 19,500 0.4
13/05/2024
64
 153,300 66.80 67 64 11,200 12,135 -0.1
10/05/2024
66.80
 49,700 66.80 67.30 65.70 2,200 4,000 -0.1
09/05/2024
66.40
 197,300 66.50 67.40 65.70 1,535 7,400 -0.4
08/05/2024
66
 131,200 67.60 68.30 66 15,600 5,700 0.6
07/05/2024
67.50
 156,000 68.40 68.90 67.20 10,400 15,440 -0.4
06/05/2024
68.50
 217,400 67.90 69 66.60 1,100 20,000 -1.3
03/05/2024
68.10
 236,200 69 69 67 5,200 11,500 -0.4
02/05/2024
69
 132,700 67.70 70.20 67.70 2,100 28,300 -1.8
26/04/2024
69.50
 220,100 69.50 70.30 68 15,400 21,700 -0.4
25/04/2024
69.50
 222,900 69.20 70.80 68 24,400 21,500 0.2
24/04/2024
70.40
 154,800 67.50 72 67 17,000 6,600 0.7
23/04/2024
67.60
 245,100 67.20 68.80 67 25,300 21,800 0.2

Chính sách bảo mật | Điều khoản sử dụng |