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

55.50
1.70
(3.16%)
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)
03/06/2022
27.80
 4,300 27.22 27.84 27.22 0 0 0
02/06/2022
27.34
 16,400 27.37 28.84 27.34 0 0 0
01/06/2022
27.92
 5,600 27.41 27.92 27.26 0 0 0
31/05/2022
28.11
 21,800 27.37 28.11 27.26 0 0 0
30/05/2022
28.11
 21,100 28.88 28.96 27.34 0 0 0
27/05/2022
27.95
 10,800 27.76 28.03 27.57 0 0 0
26/05/2022
27.80
 24,200 27.88 27.99 27.26 0 0 0
25/05/2022
27.80
 19,600 27.03 27.80 26.95 0 0 0
24/05/2022
27.88
 9,900 26.83 27.88 26.83 0 0 0
23/05/2022
28.11
 2,400 29.31 29.31 27.26 0 0 0
20/05/2022
28.11
 8,500 28.11 28.53 28.03 0 0 0
19/05/2022
27.72
 15,900 27.03 27.72 26.99 0 0 0
18/05/2022
27.03
 44,900 27.41 27.41 26.49 0 0 0
17/05/2022
27.03
 9,800 26.29 27.80 26.10 0 0 0
16/05/2022
27.18
 30,100 27.18 27.22 25.87 0 0 0
13/05/2022
27.18
 115,500 27.99 27.99 26.10 0 0 0
12/05/2022
28.03
 4,400 29.11 29.11 27.80 0 0 0
11/05/2022
28.26
 38,500 27.99 29.69 27.80 0 0 0
10/05/2022
27.99
 8,700 28.84 29.15 27.07 0 0 0
09/05/2022
28.84
 5,600 30.46 30.46 28.69 0 0 0
06/05/2022
30.50
 47,800 30.89 30.89 30.50 0 0 0
05/05/2022
30.89
 34,600 31.08 31.12 30.69 0 0 0
04/05/2022
31.08
 12,900 31.58 31.58 30.69 0 0 0
29/04/2022
30.97
 32,300 30.89 31.27 30.89 0 0 0
28/04/2022
30.62
 67,600 30.54 31.81 30.12 0 0 0
27/04/2022
30.50
 18,100 29.96 30.50 29.96 0 0 0
26/04/2022
29.96
 38,600 30.04 30.08 29.15 0 0 0
25/04/2022
30.46
 46,700 30.50 30.50 29.54 0 0 0
22/04/2022
31.66
 46,900 31.74 32.39 29.73 0 0 0
21/04/2022
31.78
 34,100 30.50 31.78 29.73 0 0 0
20/04/2022
31.93
 47,600 32.32 32.32 30.50 0 0 0
19/04/2022
32.05
 64,800 32.05 32.82 30.85 0 0 0
18/04/2022
32.24
 54,100 32.43 33.59 31.66 0 0 0
15/04/2022
33.24
 36,000 33.20 33.94 32.82 0 0 0
14/04/2022
33.59
 10,200 33.59 33.71 33.40 0 0 0
13/04/2022
33.59
 16,200 33.98 33.98 33.40 0 0 0
12/04/2022
33.51
 35,100 33.63 33.94 33.20 0 0 0
08/04/2022
33.67
 45,600 33.67 34.36 33.67 0 0 0
07/04/2022
33.67
 85,400 35.14 35.48 33.59 0 0 0
06/04/2022
35.33
 36,000 37.03 37.03 34.75 0 0 0
05/04/2022
37.26
 65,000 37.10 38.42 36.60 0 0 0
04/04/2022
37.10
 104,400 37.18 37.84 36.60 0 0 0
01/04/2022
36.68
 38,400 35.68 36.87 35.68 0 0 0
31/03/2022
36.87
 41,000 36.53 37.07 36.45 0 0 0
30/03/2022
36.45
 262,600 34.44 36.45 34.44 0 0 0
29/03/2022
34.09
 38,200 33.55 34.09 32.78 0 0 0
28/03/2022
33.59
 32,400 33.78 33.78 33.20 0 0 0
25/03/2022
33.67
 68,500 33.59 33.98 33.28 0 0 0
24/03/2022
33.67
 28,300 33.47 33.67 33.47 0 0 0
23/03/2022
33.44
 34,600 33.98 33.98 33.40 0 0 0
22/03/2022
33.59
 77,800 33.59 33.86 33.55 0 0 0
21/03/2022
33.55
 69,600 33.86 33.86 33.36 0 0 0
18/03/2022
33.36
 13,200 33.55 33.55 33.13 0 0 0
17/03/2022
33.05
 40,800 32.82 33.59 32.82 0 0 0
16/03/2022
32.74
 19,500 32.97 33.20 32.74 0 0 0
15/03/2022
32.97
 36,800 32.47 33.09 32.47 0 0 0
14/03/2022
32.59
 79,100 33.20 33.20 31.81 0 0 0
11/03/2022
33.20
 25,500 33.20 33.98 33.01 0 0 0
10/03/2022
34.59
 28,600 33.78 34.75 33.78 0 0 0
09/03/2022
34.75
 14,900 35.33 35.33 34.02 0 0 0
08/03/2022
34.75
 87,200 33.90 34.86 33.24 0 0 0
07/03/2022
33.98
 29,000 33.98 34.75 33.40 0 0 0
04/03/2022
33.67
 28,700 33.98 34.05 33.63 0 0 0
03/03/2022
33.63
 96,300 32.32 33.94 32.32 0 0 0
02/03/2022
32.24
 60,400 32.74 32.82 32.24 0 0 0
01/03/2022
32.78
 41,400 32.05 32.82 31.93 0 0 0
28/02/2022
32.43
 34,600 32.43 32.63 31.70 0 0 0
25/02/2022
32.47
 88,400 32.39 33.20 32.36 0 0 0
24/02/2022
31.78
 48,400 32.05 32.43 31.27 0 0 0
23/02/2022
32.86
 55,600 32.90 33.40 32.43 0 0 0
22/02/2022
32.74
 26,400 33.24 33.24 32.05 0 0 0
21/02/2022
33.20
 44,400 32.78 33.55 32.43 0 0 0
18/02/2022
32.78
 21,900 32.47 32.78 32.05 0 0 0
17/02/2022
32.63
 11,900 32.43 32.66 32.28 0 0 0
16/02/2022
32.63
 25,100 32.16 32.63 32.08 0 0 0
15/02/2022
32.16
 20,600 31.74 32.20 31.74 0 0 0
14/02/2022
31.74
 33,200 31.97 32.05 31.27 0 0 0
11/02/2022
31.97
 27,400 31.93 32.16 31.89 0 0 0
10/02/2022
31.93
 29,900 32.39 32.39 31.78 0 0 0
09/02/2022
31.85
 54,800 31.66 32.08 31.08 0 0 0
08/02/2022
31.66
 19,400 32.01 32.01 31.58 0 0 0
07/02/2022
32.01
 15,500 31.66 32.43 31.62 0 0 0
28/01/2022
31.47
 62,900 31.31 31.89 31.31 0 0 0
27/01/2022
31.31
 52,400 30.97 32.43 30.97 0 0 0
26/01/2022
31.66
 43,300 32.43 33.17 31.27 0 0 0
25/01/2022
32.43
 58,000 31.27 32.43 31.27 0 0 0
24/01/2022
31.51
 88,400 30.89 32.28 30.89 0 0 0
21/01/2022
33.13
 49,000 33.98 33.98 32.82 0 0 0
20/01/2022
32.43
 68,500 31.85 32.78 31.66 0 0 0
19/01/2022
32.36
 89,700 31.35 33.17 31.27 0 0 0
18/01/2022
32.90
 90,400 35.33 35.48 32.86 0 0 0
17/01/2022
35.33
 140,800 37.26 37.26 35.06 0 0 0
14/01/2022
34.90
 514,200 32.36 34.90 32.36 0 0 0
13/01/2022
32.63
 107,400 32.82 32.90 32.36 0 0 0
12/01/2022
32.43
 142,600 32.39 32.82 30.93 0 0 0
11/01/2022
32.43
 241,800 31.43 33.20 30.81 0 0 0
10/01/2022
31.08
 81,600 30.97 31.47 30.73 0 0 0
07/01/2022
31.27
 108,100 31.20 31.58 30.97 0 0 0
06/01/2022
31.20
 57,100 30.85 31.27 30.50 0 0 0
05/01/2022
30.85
 63,000 31.35 31.51 30.77 0 0 0

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