Tổng Công ty Sông Đà - CTCP (sjg)

20.80
-0.60
(-2.80%)
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
(2026-08-19) 		-4.40 -17.53% 22,300 0 0
19.80
25.10
20.80
2 tháng
(2026-07-20) 		-1 -4.61% 27,800 0 0
18.60
25.10
20.80
3 tháng
(2026-06-22) 		-8.50 -29.11% 34,700 0 0
18.60
30
20.80
6 tháng
(2026-03-23) 		0.10 0.49% 83,200 0 0
18.60
30
20.80
12 tháng
(2025-09-23) 		1.94 10.35% 299,300 0 0
17
30
20.80
24 tháng
(2024-09-30) 		6.26 43.31% 1,589,163 0 0
10.89
30
20.80
36 tháng
(2023-10-04) 		9.46 84.16% 2,158,227 0 0
9.57
30
20.80
60 tháng
(2021-10-14) 		8.11 64.40% 7,286,405 0 0
7.96
30.79
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
8.69
 100 8.69 8.69 8.69 0 0 0
16/11/2022
7.96
 5,100 7.80 7.96 7.72 0 0 0
15/11/2022
7.96
 26,600 7.07 7.96 6.99 0 0 0
14/11/2022
8.20
 6,300 8.20 8.20 8.20 0 0 0
11/11/2022
9.18
 5,300 9.10 10.40 9.10 0 0 0
10/11/2022
10.64
 200 12.43 12.43 10.64 0 0 0
09/11/2022
12.43
 200 12.43 12.43 12.43 0 0 0
08/11/2022
11.13
 0 11.13 11.13 11.13 0 0 0
07/11/2022
11.13
 6,000 10.40 11.53 10.40 0 0 0
04/11/2022
12.18
 102 12.18 12.18 12.18 0 0 0
03/11/2022
12.10
 500 12.83 12.83 12.10 0 0 0
02/11/2022
11.94
 500 11.94 11.94 11.94 0 0 0
01/11/2022
10.80
 400 10.80 10.80 10.80 0 0 0
31/10/2022
10.72
 200 10.72 10.72 10.72 0 0 0
28/10/2022
10.40
 2,900 10.48 10.48 10.40 0 0 0
27/10/2022
9.83
 900 10.07 10.07 9.83 0 0 0
26/10/2022
9.02
 5,000 8.94 10.89 8.77 0 0 0
25/10/2022
10.97
 7,700 10.24 11.13 10.15 0 0 0
24/10/2022
11.86
 4,600 9.59 12.51 9.59 0 0 0
21/10/2022
11.05
 6,300 11.29 11.29 11.05 0 0 0
20/10/2022
13.00
 100 13.00 13.00 13.00 0 0 0
19/10/2022
13.08
 100 13.08 13.08 13.08 0 0 0
18/10/2022
12.75
 1,100 12.83 12.83 12.67 0 0 0
17/10/2022
11.45
 0 11.45 11.45 11.45 0 0 0
14/10/2022
11.45
 600 11.45 11.45 11.45 0 0 0
13/10/2022
11.21
 1,000 11.29 11.29 11.21 0 0 0
12/10/2022
12.75
 5,200 11.45 12.75 9.83 0 0 0
11/10/2022
11.29
 8,800 13.00 13.00 11.29 0 0 0
10/10/2022
15.84
 2,100 13.08 15.84 13.08 0 0 0
07/10/2022
16.41
 6,800 14.70 16.41 14.70 0 0 0
06/10/2022
14.62
 0 14.62 14.62 14.62 0 0 0
05/10/2022
14.62
 100 14.62 14.62 14.62 0 0 0
04/10/2022
13.73
 0 13.73 13.73 13.73 0 0 0
03/10/2022
14.78
 400 13.57 14.78 13.16 0 0 0
30/09/2022
14.70
 0 14.70 14.70 14.70 0 0 0
29/09/2022
14.70
 1,000 14.70 14.70 14.70 0 0 0
28/09/2022
14.70
 100 14.70 14.70 14.70 0 0 0
27/09/2022
16.73
 100 16.73 16.73 16.73 0 0 0
26/09/2022
14.70
 1,200 14.78 14.78 14.70 0 0 0
23/09/2022
17.06
 3,202 16.49 17.06 16.49 0 0 0
22/09/2022
17.79
 0 17.79 17.79 17.79 0 0 0
21/09/2022
17.79
 0 17.79 17.79 17.79 0 0 0
20/09/2022
17.79
 0 17.79 17.79 17.79 0 0 0
19/09/2022
17.79
 2 17.79 17.79 17.79 0 0 0
16/09/2022
17.79
 100 17.79 17.79 17.79 0 0 0
15/09/2022
18.03
 0 18.03 18.03 18.03 0 0 0
14/09/2022
18.03
 7,400 18.11 18.11 16.49 0 0 0
13/09/2022
18.36
 4,500 16.57 18.36 16.49 0 0 0
12/09/2022
16.41
 2,000 16.33 16.49 16.33 0 0 0
09/09/2022
18.68
 5,200 17.06 18.68 17.06 0 0 0
08/09/2022
17.87
 1,200 17.06 17.87 17.06 0 0 0
07/09/2022
19.09
 0 19.09 19.09 19.09 0 0 0
06/09/2022
19.09
 0 19.09 19.09 19.09 0 0 0
05/09/2022
19.09
 1,000 19.09 19.09 19.09 0 0 0
31/08/2022
18.52
 2,700 16.49 18.52 16.49 0 0 0
30/08/2022
19.25
 0 19.25 19.25 19.25 0 0 0
29/08/2022
19.25
 0 19.25 19.25 19.25 0 0 0
26/08/2022
19.25
 500 19.33 19.33 19.25 0 0 0
25/08/2022
18.68
 1,500 18.68 18.68 18.68 0 0 0
24/08/2022
19.09
 100 19.09 19.09 19.09 0 0 0
23/08/2022
18.36
 0 18.36 18.36 18.36 0 0 0
22/08/2022
18.36
 1,700 18.20 18.44 18.20 0 0 0
19/08/2022
19.41
 1,800 18.68 19.41 18.68 0 0 0
18/08/2022
19.50
 1,300 19.50 19.50 18.20 0 0 0
17/08/2022
20.63
 8,000 20.63 20.63 18.85 0 0 0
16/08/2022
20.63
 400 20.63 20.63 20.63 0 0 0
15/08/2022
19.98
 1,100 20.06 20.06 19.98 0 0 0
12/08/2022
20.31
 800 21.04 21.04 20.31 0 0 0
11/08/2022
20.96
 3,900 21.20 21.20 20.96 0 0 0
10/08/2022
21.20
 7,100 20.80 21.69 20.71 0 0 0
09/08/2022
21.85
 37,700 21.12 22.66 21.12 0 0 0
08/08/2022
21.45
 8,600 22.66 22.66 20.88 0 0 0
05/08/2022
22.66
 24,300 20.80 22.99 20.39 0 0 0
04/08/2022
22.50
 3,000 22.66 23.39 21.53 0 0 0
03/08/2022
22.18
 63,300 22.91 22.91 20.31 0 0 0
02/08/2022
23.96
 26,100 22.74 24.04 20.31 0 0 0
01/08/2022
22.66
 2,400 24.37 24.37 21.12 0 0 0
29/07/2022
23.15
 0 23.15 23.15 23.15 0 0 0
28/07/2022
23.15
 0 23.15 23.15 23.15 0 0 0
27/07/2022
23.23
 3,300 21.61 23.39 21.61 0 0 0
26/07/2022
21.28
 4,000 21.12 21.53 21.12 0 0 0
25/07/2022
21.12
 100 21.12 21.12 21.12 0 0 0
22/07/2022
20.71
 1,000 21.45 21.45 20.71 0 0 0
21/07/2022
21.04
 900 21.77 21.77 21.04 0 0 0
20/07/2022
20.31
 4,902 19.58 21.04 19.58 0 0 0
19/07/2022
20.23
 11,600 18.85 20.55 18.68 0 0 0
18/07/2022
18.93
 6,100 18.93 18.93 18.68 0 0 0
15/07/2022
18.93
 3,100 18.03 18.93 17.95 0 0 0
14/07/2022
20.39
 0 20.39 20.39 20.39 0 0 0
13/07/2022
20.39
 0 20.39 20.39 20.39 0 0 0
12/07/2022
20.71
 2,500 19.01 20.71 19.01 0 0 0
11/07/2022
18.60
 8,200 19.74 19.74 17.79 0 0 0
08/07/2022
19.33
 1,500 19.01 19.33 19.01 0 0 0
07/07/2022
19.09
 15,500 15.60 19.82 15.60 0 0 0
06/07/2022
17.63
 4,300 17.14 17.95 17.14 0 0 0
05/07/2022
18.44
 5,100 18.60 18.60 17.71 0 0 0
04/07/2022
18.76
 4,400 18.52 18.76 18.52 0 0 0
01/07/2022
18.76
 2,200 18.93 18.93 18.76 0 0 0
30/06/2022
16.73
 3,300 18.11 18.11 16.73 0 0 0
29/06/2022
18.03
 3,100 19.25 19.25 18.03 0 0 0

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