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

53.80
0.60
(1.13%)
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
(2026-09-04) 		-5.50 -9.47% 347,700 -1,999 0
52.20
58.10
53.80
2 tháng
(2026-08-05) 		5.50 11.68% 1,309,000 -1,999 0
47.10
58.60
53.80
3 tháng
(2026-07-06) 		4.80 10.04% 2,420,600 -1,999 0
47.10
58.60
53.80
6 tháng
(2026-04-07) 		3.60 7.35% 4,218,000 -1,999 0
47.10
61.70
53.80
12 tháng
(2025-10-09) 		-14.90 -22.07% 8,915,200 -1,999 0
47.10
70.80
53.80
24 tháng
(2024-10-14) 		26.73 103.33% 20,551,000 -1,999 0
23.40
81.30
53.80
36 tháng
(2023-10-20) 		30.59 139.01% 55,200,800 -1,999 0
21.89
81.30
53.80
60 tháng
(2021-11-01) 		27.70 111.22% 90,324,600 -1,999 0
15.54
81.30
53.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 17.45 17.57 17.03 0 0 0
29/12/2022
17.41
 13,300 17.37 17.61 16.60 0 0 0
28/12/2022
17.57
 13,600 17.76 17.76 17.57 0 0 0
27/12/2022
17.57
 11,800 17.80 18.15 17.57 0 0 0
26/12/2022
17.80
 8,800 18.88 18.88 17.80 0 0 0
23/12/2022
18.53
 31,000 17.37 18.53 17.30 0 0 0
22/12/2022
17.37
 7,800 17.39 17.84 17.37 0 0 0
21/12/2022
17.76
 38,600 17.99 18.03 16.80 0 0 0
20/12/2022
17.45
 39,500 18.69 18.92 17.37 0 0 0
19/12/2022
18.53
 32,900 18.84 18.84 18.34 0 0 0
16/12/2022
18.49
 41,500 18.53 19.11 18.19 0 0 0
15/12/2022
18.49
 32,900 18.53 19.31 18.49 0 0 0
14/12/2022
19.27
 31,000 19.31 19.50 18.53 0 0 0
13/12/2022
19.03
 23,800 19.03 19.03 17.76 0 0 0
12/12/2022
18.53
 25,300 18.94 19.23 17.45 0 0 0
09/12/2022
18.34
 11,000 17.45 18.34 17.37 0 0 0
08/12/2022
17.53
 13,900 18.75 18.75 17.53 0 0 0
07/12/2022
17.53
 15,600 19.27 19.27 17.47 0 0 0
06/12/2022
18.26
 32,500 18.55 19.31 18.26 0 0 0
05/12/2022
19.31
 19,500 19.58 19.77 18.92 0 0 0
02/12/2022
19.54
 30,700 18.34 19.54 18.34 0 0 0
01/12/2022
18.34
 37,200 18.26 18.34 17.90 0 0 0
30/11/2022
17.14
 17,200 15.52 17.14 15.52 0 0 0
29/11/2022
16.22
 46,300 16.22 16.22 15.56 0 0 0
28/11/2022
16.20
 22,300 16.37 16.37 15.37 0 0 0
25/11/2022
15.64
 52,100 14.90 15.64 14.77 0 0 0
24/11/2022
15.54
 101,200 14.52 15.54 14.52 0 0 0
23/11/2022
15.60
 57,600 15.62 15.62 14.65 0 0 0
22/11/2022
15.64
 197,700 14.65 15.73 14.65 0 0 0
21/11/2022
15.75
 113,900 16.18 16.60 15.06 0 0 0
18/11/2022
15.77
 687,300 14.67 16.18 14.67 0 0 0
17/11/2022
15.77
 742,400 15.77 15.77 15.77 0 0 0
16/11/2022
16.95
 12,800 16.95 16.95 16.95 0 0 0
15/11/2022
18.22
 900 18.22 18.22 18.22 0 0 0
14/11/2022
19.58
 11,500 19.69 20.81 19.58 0 0 0
11/11/2022
21.04
 101,900 22.32 22.32 19.96 0 0 0
10/11/2022
21.43
 99,200 23.51 23.51 20.66 0 0 0
09/11/2022
22.20
 34,300 23.09 23.09 22.01 0 0 0
08/11/2022
22.39
 35,200 23.17 23.17 21.24 0 0 0
07/11/2022
22.36
 28,500 22.47 22.47 22.24 0 0 0
04/11/2022
23.17
 39,400 23.47 23.47 22.39 0 0 0
03/11/2022
23.17
 18,700 23.44 23.44 22.59 0 0 0
02/11/2022
23.17
 18,700 23.20 23.20 22.78 0 0 0
01/11/2022
23.55
 11,900 24.13 24.13 23.17 0 0 0
31/10/2022
24.02
 4,900 24.32 24.32 22.63 0 0 0
28/10/2022
24.32
 3,100 24.71 24.71 23.55 0 0 0
27/10/2022
24.52
 9,800 23.82 24.59 23.44 0 0 0
26/10/2022
24.67
 500 23.55 24.67 23.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc