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)
20/11/2020
27.20
 142,540 26.90 27.20 26.55 1,830 4,140 -0.1
19/11/2020
26.90
 89,430 27.30 27.30 26.80 1,590 0 0.0
18/11/2020
27.30
 316,010 26 27.50 26 1,260 15,100 -0.4
17/11/2020
26
 342,840 24.80 26.50 24.70 780 7,310 -0.2
16/11/2020
24.80
 140,610 25.20 26 24.60 110 380 -0.0
13/11/2020
25.20
 80,010 25.60 25.60 25.10 0 11,100 -0.3
12/11/2020
25.60
 95,200 25.60 26 25.30 0 1,990 -0.1
11/11/2020
25.60
 343,040 24.35 26.05 24.30 630 5,030 -0.1
10/11/2020
24.35
 33,800 24.40 24.50 24.15 0 2,360 -0.1
09/11/2020
24.40
 100,420 23.65 24.55 23.35 1,430 3,020 -0.0
06/11/2020
23.65
 20,890 24 24.10 23.50 0 1,730 -0.0
05/11/2020
24
 22,460 24.10 24.10 23.60 370 2,170 -0.0
04/11/2020
24.10
 42,580 23.60 24.25 23 0 1,590 -0.0
03/11/2020
23.60
 38,440 24 24 23.50 0 3,650 -0.1
02/11/2020
24
 70,500 24.05 24.50 23.70 220 760 -0.0
30/10/2020
24.05
 4,210 24.20 24.20 23.65 10 1,160 -0.0
29/10/2020
24.20
 244,910 23.30 24.20 22.50 630 2,280 -0.0
28/10/2020
23.30
 59,430 24.35 24.35 23.30 120 710 -0.0
27/10/2020
24.35
 130,100 24.80 24.80 23.15 0 2,220 -0.1
26/10/2020
24.80
 93,690 25.55 25.90 24.60 80 1,330 -0.0
23/10/2020
25.55
 225,870 24.60 26.20 25 470 1,360 -0.0
22/10/2020
24.60
 230,030 23 24.60 23 0 1,400 -0.0
21/10/2020
23
 41,710 23 23.65 23 0 1,330 -0.0
20/10/2020
23
 28,000 23 23.10 22.90 0 1,120 -0.0
19/10/2020
23
 80,100 22.95 23.35 22.80 10,000 2,170 0.2
16/10/2020
22.95
 69,230 23 23.20 22.65 0 560 -0.0
15/10/2020
23
 83,000 22.95 23.15 22.75 0 4,100 -0.1
14/10/2020
22.95
 17,060 23.10 23.50 22.70 0 2,210 -0.1
13/10/2020
23.10
 34,930 22.50 23.40 22.50 0 5,590 -0.1
12/10/2020
22.50
 48,810 23.40 23.40 22.50 0 5,290 -0.1
09/10/2020
23.40
 66,730 23.50 23.50 23.30 0 4,440 -0.1
08/10/2020
23.50
 26,010 23.60 23.60 23.15 0 1,920 -0.0
07/10/2020
23.60
 98,890 23.70 23.70 23.40 1,500 50 0.0
06/10/2020
23.70
 55,600 23.70 23.70 23.20 3,200 0 0.1
05/10/2020
23.70
 96,010 23.30 23.80 23 2,090 0 0.0
02/10/2020
23.30
 173,140 23.60 23.60 22.80 100 1,770 -0.0
01/10/2020
23.60
 80,730 23.40 23.70 23.30 12,780 0 0.3
30/09/2020
23.40
 138,990 23 23.50 22.50 2,630 2,070 0.0
29/09/2020
23
 147,960 23.90 24.20 23 0 6,190 -0.1
28/09/2020
23.90
 66,880 24.10 24.30 23.80 0 860 -0.0
25/09/2020
24.10
 45,970 24 24.40 23.70 10 1,610 -0.0
24/09/2020
24
 56,790 24 24.20 23.90 0 1,340 -0.0
23/09/2020
24
 126,430 24.20 24.30 23.90 0 5,200 -0.1
22/09/2020
24.20
 95,480 24.45 24.50 24.15 0 1,560 -0.0
21/09/2020
24.45
 104,250 24.65 24.80 24.45 900 0 0.0
18/09/2020
24.65
 113,540 24.60 24.75 24.50 2,400 0 0.1
17/09/2020
24.60
 304,940 24.25 25 24.15 0 1,750 -0.0
16/09/2020
24.25
 167,430 23.55 24.50 23.30 130 210 -0.0
15/09/2020
23.55
 522,090 24.35 24.40 23.40 0 0 0
14/09/2020
24.35
 173,090 24.30 24.60 24.30 960 0 0.0
11/09/2020
24.30
 122,650 24.10 24.40 24 0 970 -0.0
10/09/2020
24.10
 365,690 23.70 24.60 23.80 3,310 0 0.1
09/09/2020
23.70
 79,710 23.70 23.80 23.50 4,790 0 0.1
08/09/2020
23.70
 161,870 23.40 23.90 23.40 9,960 0 0.2
07/09/2020
23.40
 347,350 22.90 23.80 22.90 7,760 0 0.2
04/09/2020
22.90
 174,940 22.90 23 22.40 4,770 0 0.1
03/09/2020
22.90
 153,080 22.85 23.30 22.80 190 4,950 -0.1
01/09/2020
22.85
 98,520 22.55 23.40 22.50 0 440 -0.0
31/08/2020
22.55
 171,760 23 23.40 22.55 920 0 0.0
28/08/2020
23
 154,630 23.60 23.60 22.70 2,450 0 0.1
27/08/2020
23.60
 249,100 22.75 23.70 22.60 5,110 0 0.1
26/08/2020
22.75
 144,500 22.70 22.90 22.50 5,290 0 0.1
25/08/2020
22.70
 237,630 22.70 23 22.35 5,030 0 0.1
24/08/2020
22.70
 249,370 22.30 22.80 22.20 2,430 0 0.1
21/08/2020
22.30
 94,240 22.50 22.80 22.20 0 0 0
20/08/2020
22.50
 406,830 21.10 22.55 21.40 2,230 1,500 0.0
19/08/2020
21.10
 184,200 21 21.65 21 800 0 0.0
18/08/2020
21
 65,750 21.20 21.30 20.90 150 0 0.0
17/08/2020
21.20
 28,470 21.30 21.35 21 0 920 -0.0
14/08/2020
21.30
 154,300 21.10 21.65 20.90 1,210 1,220 0
13/08/2020
21.10
 104,290 21 21.10 20.85 1,250 0 0.0
12/08/2020
21
 87,030 21.10 21.30 20.80 0 6,130 -0.1
11/08/2020
21.10
 63,550 21.10 21.30 20.90 240 4,350 -0.1
10/08/2020
21.10
 76,860 21.30 21.35 20.80 0 1,060 -0.0
07/08/2020
21.30
 210,090 21.05 21.40 20.40 0 5,680 -0.1
06/08/2020
21.05
 53,710 21.10 21.30 20.80 7,430 5,030 0.0
05/08/2020
21.10
 75,910 21 21.50 20.70 0 1,620 -0.0
04/08/2020
21
 140,140 20.10 21 19.80 0 1,090 -0.0
03/08/2020
20.10
 61,260 19.60 20.10 19.20 5,730 0 0.1
31/07/2020
19.60
 32,160 19.50 20 19.30 200 0 0.0
30/07/2020
19.50
 101,480 19.20 20 19.20 18,190 0 0.3
29/07/2020
19.20
 211,850 19.65 19.65 18.35 18,190 0 0.3
28/07/2020
19.65
 147,230 18.90 20.10 19.25 20,670 0 0.4
27/07/2020
18.90
 217,320 20.30 20.30 18.90 10,650 0 0.2
24/07/2020
20.30
 173,650 21.40 21.70 20 11,450 9,690 0.0
23/07/2020
21.40
 99,990 21.20 21.90 20.95 0 11,800 -0.2
22/07/2020
21.20
 95,670 21.80 22 21.20 0 16,150 -0.3
21/07/2020
21.80
 212,200 21.50 21.90 21 0 10,120 -0.2
20/07/2020
21.50
 446,600 22.90 22.90 21.40 1,130 10,100 -0.2
17/07/2020
22.90
 436,400 23.95 24 22.90 1,230 0 0.0
16/07/2020
23.95
 206,170 24.55 24.55 23.95 0 950 -0.0
15/07/2020
24.55
 117,580 24.40 24.60 24.20 0 0 0
14/07/2020
24.40
 126,640 24.20 24.50 23.80 0 0 0
13/07/2020
24.20
 184,270 24.50 24.50 23.80 0 3,170 -0.1
10/07/2020
24.50
 246,410 24 25.50 23.70 1,970 2,500 -0.0
09/07/2020
24
 85,210 23.80 24 23.60 2,310 0 0.1
08/07/2020
23.80
 115,300 23.75 23.80 23.40 17,020 49,410 -0.8
07/07/2020
23.75
 97,580 23.95 24 23.65 760 0 0.0
06/07/2020
23.95
 79,850 24 24.40 23.65 2,660 0 0.1
03/07/2020
24
 86,170 23.60 24.45 23.60 610 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |