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

62
-0.50
(-0.80%)
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
(2024-10-23) 		-3 -4.62% 262,200 -67,450 -4.2
61
65.50
62
2 tháng
(2024-09-23) 		-5.50 -8.15% 512,900 -56,650 -3.5
61
69.20
62
3 tháng
(2024-08-26) 		-2.80 -4.32% 1,145,800 -47,050 -2.8
61
70.50
62
6 tháng
(2024-05-27) 		-3.50 -5.34% 4,623,900 -281,659 -17.3
60.80
70.50
62
12 tháng
(2023-11-28) 		-5.40 -8.01% 28,847,300 -174,910 -9.5
60.80
79
62
24 tháng
(2022-12-05) 		12 24% 54,536,300 -246,214 -17.1
40.20
79
62
36 tháng
(2021-12-08) 		-19.60 -24.02% 66,306,000 -590,596 -43.8
40.20
96.50
62
60 tháng
(2019-12-19) 		45.15 267.95% 148,954,250 -9,075,253 -241.7
14.70
96.50
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
35.80
 451,300 34.45 36.85 34.50 2,100 44,800 -1.5
04/02/2021
34.45
 243,700 34.60 34.95 33.90 1,000 30,700 -1.0
03/02/2021
34.60
 539,000 32.70 34.95 32 6,500 25,200 -0.6
02/02/2021
32.70
 243,800 32.70 33 30.80 12,300 6,400 0.2
01/02/2021
32.70
 508,600 34.10 35.60 32 5,600 16,400 -0.4
29/01/2021
34.10
 320,600 31.90 34.10 30.60 6,300 14,300 -0.3
28/01/2021
31.90
 911,600 32.40 34.50 30.15 5,500 26,800 -0.7
27/01/2021
32.40
 758,400 30.30 32.40 30.40 6,700 24,700 -0.6
26/01/2021
30.30
 332,700 29.95 31.90 29.50 4,700 33,000 -0.9
25/01/2021
29.95
 281,500 28 29.95 27.95 4,700 32,600 -0.8
22/01/2021
28
 114,500 28.65 29 28 0 25,900 -0.7
21/01/2021
28.65
 127,500 28.20 28.80 27.90 100 32,200 -0.9
20/01/2021
28.20
 267,300 27.90 28.20 27.20 3,600 22,400 -0.5
19/01/2021
27.90
 278,500 29 29.10 27 8,500 28,800 -0.5
18/01/2021
29
 93,500 29.30 29.30 28.50 1,400 20,700 -0.6
15/01/2021
29.30
 119,100 29.20 29.80 29 4,500 32,200 -0.8
14/01/2021
29.20
 81,200 29.45 29.45 28.70 1,900 700 0.0
13/01/2021
29.45
 157,300 29 29.90 28.90 0 14,300 -0.4
12/01/2021
29
 216,000 29.80 29.80 28.80 900 2,100 -0.0
11/01/2021
29.80
 88,000 29.80 29.90 28.80 0 5,500 -0.2
08/01/2021
29.80
 169,100 29.60 30 28 5,100 3,500 0.0
07/01/2021
29.60
 289,800 27.70 29.60 27.60 3,200 2,000 0.0
06/01/2021
27.70
 211,300 28 28.20 27.60 4,900 0 0.1
05/01/2021
28
 200,300 28.40 28.50 27.60 1,300 20,900 -0.5
04/01/2021
28.40
 218,600 28.15 28.70 28 3,300 21,700 -0.5
31/12/2020
28.15
 190,210 28.50 28.60 27.80 11,050 10 0.3
30/12/2020
28.50
 327,020 27.65 28.80 27.55 8,070 8,780 -0.1
29/12/2020
27.65
 368,470 27.20 27.90 27.20 2,240 4,090 -0.1
28/12/2020
27.20
 429,480 26 27.20 25.45 730 2,340 -0.0
25/12/2020
26
 100,940 25.50 26.05 25.35 210 4,170 -0.1
24/12/2020
25.50
 138,480 26 26 24.50 1,690 8,610 -0.2
23/12/2020
26
 155,550 25.85 26.70 25.60 750 1,290 -0.0
22/12/2020
25.85
 61,490 25.80 26 25.45 1,000 430 0.0
21/12/2020
25.80
 106,290 25.40 26.30 25 250 100 0.0
18/12/2020
25.40
 66,660 25.70 25.70 25.10 530 40 0.0
17/12/2020
25.70
 192,480 26.20 26.20 24.95 2,210 2,500 -0.0
16/12/2020
26.20
 88,790 26 26.30 25.85 3,190 460 0.1
15/12/2020
26
 154,830 26.50 26.50 25.90 3,800 180 0.1
14/12/2020
26.50
 166,710 26.10 26.60 26 11,970 0 0.3
11/12/2020
26.10
 74,230 26 26.80 25.70 920 0 0.0
10/12/2020
26
 269,090 27 27 25.80 0 180 -0.0
09/12/2020
27
 130,490 27 27.35 26.70 0 1,430 -0.0
08/12/2020
27
 146,970 27.50 27.55 26.90 11,050 870 0.3
07/12/2020
27.50
 58,740 27.80 27.80 27.40 3,920 0 0.1
04/12/2020
27.80
 91,340 27.80 28 27.60 760 2,500 -0.0
03/12/2020
27.80
 430,760 26 27.80 26.20 8,020 2,510 0.2
02/12/2020
26
 143,880 26.80 27 26 8,840 2,030 0.2
01/12/2020
26.80
 151,580 26.90 26.90 26.20 3,340 200 0.1
30/11/2020
26.90
 194,900 26.40 27.30 26.30 15,600 480 0.4
27/11/2020
26.40
 92,530 26 26.60 26 3,140 460 0.1
26/11/2020
26
 72,650 26.40 26.40 26 760 110 0.0
25/11/2020
26.40
 50,530 26.55 26.65 26.40 100 0 0.0
24/11/2020
26.55
 214,520 26.90 27 26.20 4,500 0 0.1
23/11/2020
26.90
 105,440 27.20 27.30 26.70 3,190 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |