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

53.80
0
(0%)
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)
25/10/2022
23.90
 8,700 22.90 23.90 22.24 0 0 0
24/10/2022
22.93
 46,000 24.52 24.52 22.93 0 0 0
21/10/2022
24.63
 11,800 24.86 24.90 23.98 0 0 0
20/10/2022
25.48
 3,400 25.48 26.22 25.48 0 0 0
19/10/2022
25.87
 48,300 24.90 25.87 24.32 0 0 0
18/10/2022
24.90
 26,500 24.90 24.90 23.94 0 0 0
17/10/2022
23.55
 12,600 23.13 23.86 22.78 0 0 0
14/10/2022
23.55
 13,000 23.20 23.75 22.66 0 0 0
13/10/2022
23.20
 14,800 23.17 23.28 22.39 0 0 0
12/10/2022
23.17
 29,600 22.39 23.17 22.20 0 0 0
11/10/2022
22.36
 54,200 21.62 22.36 20.85 0 0 0
10/10/2022
22.01
 35,800 20.66 22.36 20.66 0 0 0
07/10/2022
22.16
 73,300 23.17 23.17 21.93 0 0 0
06/10/2022
23.55
 13,300 23.55 23.94 23.17 0 0 0
05/10/2022
23.94
 19,700 23.55 23.94 23.20 0 0 0
04/10/2022
23.71
 31,500 23.94 24.29 23.17 0 0 0
03/10/2022
23.94
 22,500 23.98 24.67 23.55 0 0 0
30/09/2022
24.71
 31,800 24.71 24.83 23.17 0 0 0
29/09/2022
24.86
 31,100 25.10 25.83 24.44 0 0 0
28/09/2022
25.10
 56,400 25.10 25.41 24.32 0 0 0
27/09/2022
25.48
 7,900 25.79 26.06 25.33 0 0 0
26/09/2022
26.18
 43,300 26.06 26.60 25.10 0 0 0
23/09/2022
26.60
 49,000 25.64 26.60 25.64 0 0 0
22/09/2022
26.25
 31,300 24.98 26.25 24.94 0 0 0
21/09/2022
26.14
 10,000 25.56 26.14 25.56 0 0 0
20/09/2022
26.22
 19,900 26.18 26.22 25.68 0 0 0
19/09/2022
26.18
 79,200 26.33 26.33 25.68 0 0 0
16/09/2022
26.25
 8,000 26.64 26.64 25.91 0 0 0
15/09/2022
26.37
 46,900 26.25 26.45 26.06 0 0 0
14/09/2022
26.45
 103,500 26.25 26.64 25.33 0 0 0
13/09/2022
26.49
 5,500 26.64 26.64 26.25 0 0 0
12/09/2022
26.64
 10,900 26.33 26.64 26.33 0 0 0
09/09/2022
26.83
 25,000 26.83 26.83 26.25 0 0 0
08/09/2022
26.87
 4,200 26.25 27.03 26.25 0 0 0
07/09/2022
26.87
 23,200 26.99 27.22 26.64 0 0 0
06/09/2022
27.03
 5,800 26.83 27.03 26.68 0 0 0
05/09/2022
27.18
 11,700 27.03 27.22 26.80 0 0 0
31/08/2022
27.07
 6,400 26.83 27.07 26.80 0 0 0
30/08/2022
27.22
 65,100 27.76 27.92 27.03 0 0 0
29/08/2022
27.76
 12,200 26.80 27.76 26.64 0 0 0
26/08/2022
27.95
 2,400 28.57 28.57 27.41 0 0 0
25/08/2022
28.42
 61,400 26.91 28.57 26.91 0 0 0
24/08/2022
26.91
 69,600 26.22 27.03 26.22 0 0 0
23/08/2022
26.83
 17,100 26.02 26.83 25.75 0 0 0
22/08/2022
26.06
 19,900 25.56 26.25 25.56 0 0 0
19/08/2022
26.53
 7,400 26.53 26.53 26.06 0 0 0
18/08/2022
26.56
 25,600 26.06 26.56 26.06 0 0 0
17/08/2022
26.56
 17,800 26.33 26.56 26.06 0 0 0
16/08/2022
26.76
 7,600 26.95 26.95 26.25 0 0 0
15/08/2022
26.64
 17,600 26.91 26.95 26.29 0 0 0
12/08/2022
26.95
 16,600 27.03 27.03 26.60 0 0 0
11/08/2022
26.99
 83,400 26.29 27.03 26.29 0 0 0
10/08/2022
26.45
 12,300 26.49 26.87 26.45 0 0 0
09/08/2022
26.80
 4,800 27.14 27.14 26.53 0 0 0
08/08/2022
26.76
 10,700 26.76 26.99 26.60 0 0 0
05/08/2022
27.10
 10,100 26.64 27.22 26.56 0 0 0
04/08/2022
26.80
 14,200 26.83 26.83 26.45 0 0 0
03/08/2022
26.87
 5,500 26.99 26.99 26.64 0 0 0
02/08/2022
26.99
 10,500 27.03 27.03 26.64 0 0 0
01/08/2022
26.99
 8,900 26.99 26.99 26.25 0 0 0
29/07/2022
27.14
 3,100 27.03 27.14 26.53 0 0 0
28/07/2022
27.10
 13,200 27.14 27.14 26.72 0 0 0
27/07/2022
27.22
 8,800 26.64 27.22 26.25 0 0 0
26/07/2022
27.34
 1,800 27.34 27.72 26.72 0 0 0
25/07/2022
27.37
 8,500 27.80 27.80 26.25 0 0 0
22/07/2022
27.26
 8,200 27.07 27.34 26.83 0 0 0
21/07/2022
27.14
 12,800 26.76 27.72 26.76 0 0 0
20/07/2022
27.14
 20,000 27.41 27.41 26.68 0 0 0
19/07/2022
26.99
 3,000 26.41 26.99 26.37 0 0 0
18/07/2022
26.99
 20,700 27.03 27.22 26.45 0 0 0
15/07/2022
27.03
 15,800 26.37 27.03 26.25 0 0 0
14/07/2022
26.80
 43,900 26.80 26.80 26.10 0 0 0
13/07/2022
26.80
 20,100 27.76 27.76 26.06 0 0 0
12/07/2022
26.80
 18,200 26.02 26.99 25.95 0 0 0
11/07/2022
26.64
 12,700 26.83 26.83 25.87 0 0 0
08/07/2022
26.64
 6,200 26.91 26.91 25.91 0 0 0
07/07/2022
26.87
 53,400 27.03 27.03 25.87 0 0 0
06/07/2022
27.03
 12,400 27.61 27.64 26.25 0 0 0
05/07/2022
27.76
 3,000 26.72 27.76 26.72 0 0 0
04/07/2022
27.80
 5,000 27.72 27.80 26.64 0 0 0
01/07/2022
27.80
 17,200 26.83 27.95 25.83 0 0 0
30/06/2022
27.76
 8,900 26.68 27.80 26.68 0 0 0
29/06/2022
27.80
 12,000 28.11 28.11 26.25 0 0 0
28/06/2022
28.15
 14,300 28.92 28.92 26.25 0 0 0
27/06/2022
28.19
 10,600 27.76 28.19 27.03 0 0 0
24/06/2022
27.76
 5,900 27.80 27.80 27.18 0 0 0
23/06/2022
27.61
 5,800 27.34 27.80 26.91 0 0 0
22/06/2022
27.34
 16,700 25.91 28.15 25.91 0 0 0
21/06/2022
26.64
 16,700 27.80 28.88 26.64 0 0 0
20/06/2022
27.80
 13,400 29.34 29.34 27.49 0 0 0
17/06/2022
29.23
 9,000 29.23 29.73 29.03 0 0 0
16/06/2022
29.92
 13,600 30.81 30.81 29.92 0 0 0
15/06/2022
29.73
 29,800 31.51 31.51 29.73 0 0 0
14/06/2022
30.69
 25,700 30.69 30.69 29.77 0 0 0
13/06/2022
30.46
 55,200 30.15 30.89 29.23 0 0 0
10/06/2022
30.89
 21,400 29.73 30.89 29.73 0 0 0
09/06/2022
30.42
 55,500 27.99 30.46 27.41 0 0 0
08/06/2022
28.49
 35,200 28.22 28.65 27.41 0 0 0
07/06/2022
27.41
 15,300 27.07 27.41 26.83 0 0 0
06/06/2022
27.22
 11,700 26.45 27.88 26.45 0 0 0

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