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

56.70
-0.10
(-0.18%)
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
(2026-08-19) 		9.40 19.83% 748,700 2,000 0
47.20
58.60
56.70
2 tháng
(2026-07-20) 		9.30 19.58% 2,221,800 2,000 0
47.10
58.60
56.70
3 tháng
(2026-06-22) 		9 18.83% 2,684,900 2,000 0
47.10
58.60
56.70
6 tháng
(2026-03-23) 		8.40 17.36% 4,567,300 2,000 0
47.10
61.70
56.70
12 tháng
(2025-09-23) 		-15.40 -21.33% 10,921,900 2,000 0
47.10
72.60
56.70
24 tháng
(2024-09-30) 		30.08 112.59% 21,881,200 2,000 0
21.81
92
56.70
36 tháng
(2023-10-04) 		33.05 139.21% 59,076,100 2,000 0
21.31
92
56.70
60 tháng
(2021-10-14) 		32.67 135.38% 93,521,100 -361,087 -28.3
15.54
92
56.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
16.10
 33,300 15.77 16.29 15.77 0 0 0
06/04/2023
16.22
 8,500 15.83 16.41 15.83 0 0 0
05/04/2023
16.39
 50,500 16.22 16.41 15.52 0 0 0
04/04/2023
16.53
 26,900 16.72 16.72 16.22 0 0 0
03/04/2023
16.60
 66,800 16.53 16.60 16.10 0 0 0
31/03/2023
16.60
 32,000 16.35 16.95 16.35 0 0 0
30/03/2023
17.22
 11,100 17.34 17.34 16.24 0 0 0
29/03/2023
17.32
 51,700 17.53 17.53 16.16 0 0 0
28/03/2023
17.37
 28,300 16.25 17.37 16.25 0 0 0
27/03/2023
16.60
 143,900 16.31 16.87 16.29 0 0 0
24/03/2023
16.91
 25,100 16.60 16.91 16.60 0 0 0
23/03/2023
16.95
 81,900 16.99 16.99 16.87 0 0 0
22/03/2023
16.99
 157,200 16.83 16.99 16.27 0 0 0
21/03/2023
16.99
 189,800 17.37 17.37 16.99 0 0 0
20/03/2023
17.07
 154,800 17.18 17.18 16.95 0 0 0
17/03/2023
16.99
 256,900 16.91 16.99 16.02 0 0 0
16/03/2023
16.99
 398,000 17.45 17.45 16.45 0 0 0
15/03/2023
17.03
 105,300 16.99 17.30 16.99 0 0 0
14/03/2023
17.30
 3,400 16.68 17.30 16.64 0 0 0
13/03/2023
17.37
 1,200 16.68 17.37 16.64 0 0 0
10/03/2023
17.36
 83,600 17.34 17.36 16.80 0 0 0
09/03/2023
17.18
 112,500 17.26 17.57 17.18 0 0 0
08/03/2023
17.30
 71,300 17.49 17.49 16.64 0 0 0
07/03/2023
17.51
 2,000 17.51 17.51 17.51 0 0 0
06/03/2023
17.53
 40,600 16.99 17.53 16.60 0 0 0
03/03/2023
16.91
 20,200 17.10 17.10 16.60 0 0 0
02/03/2023
17.10
 4,200 17.18 17.18 16.80 0 0 0
01/03/2023
17.18
 15,900 16.45 17.37 16.45 0 0 0
28/02/2023
17.18
 9,700 16.64 17.18 16.25 0 0 0
27/02/2023
17.18
 46,500 17.26 17.26 16.60 0 0 0
24/02/2023
17.30
 66,800 17.32 17.34 16.72 0 0 0
23/02/2023
17.41
 69,800 17.49 17.49 16.31 0 0 0
22/02/2023
17.53
 61,900 17.57 17.57 17.03 0 0 0
21/02/2023
17.45
 44,000 18.46 18.46 17.30 0 0 0
20/02/2023
17.45
 70,500 17.49 17.68 17.37 0 0 0
17/02/2023
17.41
 66,400 17.57 17.57 17.37 0 0 0
16/02/2023
17.57
 110,300 17.43 17.68 17.37 0 0 0
15/02/2023
17.41
 102,300 17.95 17.95 17.41 0 0 0
14/02/2023
17.68
 366,700 17.99 17.99 17.41 0 0 0
13/02/2023
17.68
 146,200 18.07 18.07 17.37 0 0 0
10/02/2023
17.63
 68,100 17.88 18.53 17.63 0 0 0
09/02/2023
18.03
 124,600 18.46 18.46 17.99 0 0 0
08/02/2023
18.07
 149,300 18.15 18.15 17.53 0 0 0
07/02/2023
17.63
 82,000 18.34 18.34 17.61 0 0 0
06/02/2023
18.32
 6,700 17.68 18.32 17.37 0 0 0
03/02/2023
18.11
 61,800 17.76 18.26 17.43 0 0 0
02/02/2023
17.95
 45,500 18.46 18.46 17.95 0 0 0
01/02/2023
18.42
 2,400 17.90 18.53 17.90 0 0 0
31/01/2023
18.53
 22,200 18.73 18.73 17.41 0 0 0
30/01/2023
18.53
 52,200 18.73 18.80 17.82 0 0 0
27/01/2023
18.53
 312,100 17.76 18.53 17.76 0 0 0
26/01/2023
21.81
 59,800 21.85 21.85 21.20 0 0 0
25/01/2023
21.81
 59,800 21.85 21.85 21.20 0 0 0
24/01/2023
21.81
 59,800 21.85 21.85 21.20 0 0 0
23/01/2023
21.81
 59,800 21.85 21.85 21.20 0 0 0
20/01/2023
21.81
 59,800 21.85 21.85 21.20 0 0 0
19/01/2023
18.15
 9,000 17.49 18.15 17.49 0 0 0
18/01/2023
18.07
 4,500 17.41 18.07 17.41 0 0 0
17/01/2023
18.07
 5,300 17.22 18.07 17.22 0 0 0
16/01/2023
18.11
 2,300 17.57 18.11 17.37 0 0 0
13/01/2023
18.15
 12,500 17.76 18.15 17.76 0 0 0
12/01/2023
17.76
 1,400 17.10 17.76 17.08 0 0 0
11/01/2023
17.12
 12,400 17.37 17.37 16.81 0 0 0
10/01/2023
17.30
 219,800 17.37 17.76 17.22 0 0 0
09/01/2023
18.11
 3,400 16.99 18.11 16.99 0 0 0
06/01/2023
17.01
 10,000 17.41 17.41 16.99 0 0 0
05/01/2023
17.20
 8,000 17.37 17.76 17.20 0 0 0
04/01/2023
17.22
 11,000 17.61 17.76 17.22 0 0 0
03/01/2023
18.38
 31,000 17.72 18.38 17.57 0 0 0
30/12/2022
17.57
 22,400 17.41 17.57 17.03 0 0 -0.0
29/12/2022
17.41
 13,300 17.57 17.61 16.60 0 0 -0.0
28/12/2022
17.57
 13,600 17.57 17.76 17.57 0 0 -0.0
27/12/2022
17.57
 11,800 17.80 18.15 17.57 0 0 -0.0
26/12/2022
17.80
 8,800 18.53 18.88 17.80 0 0 -0.0
23/12/2022
18.53
 31,000 17.37 18.53 17.30 0 400 -0.0
22/12/2022
17.37
 7,800 17.76 17.84 17.37 0 0 -0.0
21/12/2022
17.76
 38,600 17.45 18.03 16.80 0 0 -0.0
20/12/2022
17.45
 39,500 18.53 18.92 17.37 0 400 -0.0
19/12/2022
18.53
 32,900 18.49 18.84 18.34 0 0 -0.0
16/12/2022
18.49
 41,500 18.49 19.11 18.19 0 0 -0.0
15/12/2022
18.49
 32,900 19.27 19.31 18.49 0 0 -0.0
14/12/2022
19.27
 31,000 19.03 19.50 18.53 0 0 -0.0
13/12/2022
19.03
 23,800 18.53 19.03 17.76 0 0 -0.0
12/12/2022
18.53
 25,300 18.34 19.23 17.45 0 0 -0.0
09/12/2022
18.34
 11,000 17.53 18.34 17.37 0 600 -0.0
08/12/2022
17.53
 13,900 17.53 18.75 17.53 0 0 -0.0
07/12/2022
17.53
 15,600 18.26 19.27 17.47 0 0 -0.0
06/12/2022
18.26
 32,500 19.31 19.31 18.26 0 0 -0.0
05/12/2022
19.31
 19,500 19.54 19.77 18.92 0 5 -0.0
02/12/2022
19.54
 30,700 18.34 19.54 18.34 500 0 0.0
01/12/2022
18.34
 37,200 17.14 18.34 17.90 0 0 0.1
30/11/2022
17.14
 17,200 16.22 17.14 15.52 2,400 0 0.1
29/11/2022
16.22
 46,300 16.20 16.22 15.56 0 0 -0.1
28/11/2022
16.20
 22,300 15.64 16.37 15.37 0 0 -0.1
25/11/2022
15.64
 52,100 15.54 15.64 14.77 0 0 -0.1
24/11/2022
15.54
 101,200 15.60 15.60 14.52 0 0 -0.1
23/11/2022
15.60
 57,600 15.64 15.64 14.65 0 0 -0.1
22/11/2022
15.64
 197,700 15.75 15.75 14.65 0 0 -0.1
21/11/2022
15.75
 113,900 15.77 16.60 15.06 0 2,300 -0.1
18/11/2022
15.77
 687,300 15.77 16.18 14.67 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |