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

61.80
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
(2024-10-15) 		-4.20 -6.36% 251,700 -69,457 -4.7
61.60
66.60
61.80
2 tháng
(2024-09-16) 		-6 -8.85% 564,400 -52,962 -3.6
61.60
69.20
61.80
3 tháng
(2024-08-16) 		-2.10 -3.29% 1,271,300 -52,115 -3.5
61.60
70.50
61.80
6 tháng
(2024-05-20) 		-4 -6.08% 5,580,400 -302,162 -19.1
60.80
70.50
61.80
12 tháng
(2023-11-20) 		-1.70 -2.68% 30,373,200 -86,353 -4.0
60.80
79
61.80
24 tháng
(2022-11-25) 		21.30 52.59% 54,694,600 -230,357 -16.7
40.20
79
61.80
36 tháng
(2021-11-30) 		-15.20 -19.74% 66,865,200 -586,239 -44.0
40.20
96.50
61.80
60 tháng
(2019-12-11) 		45.60 281.48% 150,080,760 -9,102,946 -241.9
14.70
96.50
61.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
21.50
 95,700 21.60 22.20 21 5,190 2,640 0.1
23/06/2020
21.60
 127,240 22.10 22.40 21.50 0 80 -0.0
22/06/2020
22.10
 79,450 22.75 22.95 21.95 240 4,570 -0.1
19/06/2020
22.75
 124,530 21.90 22.90 21.50 0 400 -0.0
18/06/2020
21.90
 82,610 21.20 21.90 21 0 3,670 -0.1
17/06/2020
21.20
 64,070 21.20 21.90 20.70 0 3,510 -0.1
16/06/2020
21.20
 201,300 20.50 21.50 20.40 7,900 2,420 0.1
15/06/2020
20.50
 244,280 22 22 20.50 2,860 12,340 -0.2
12/06/2020
22
 242,610 22.60 22.80 21.05 18,590 10,000 0.2
11/06/2020
22.60
 492,230 24.30 24.70 22.60 11,510 13,160 -0.1
10/06/2020
24.30
 174,120 24.30 24.80 24.05 0 14,490 -0.4
09/06/2020
24.30
 119,690 24.90 25.10 24.20 1,070 5,020 -0.1
08/06/2020
24.90
 278,210 24.50 25.50 24.60 10,690 4,990 0.1
05/06/2020
24.50
 168,050 24.30 24.85 23.50 10,730 4,090 0.2
04/06/2020
24.30
 312,890 24.60 25.55 24.20 6,160 4,090 0.1
03/06/2020
24.60
 430,980 25.60 25.60 23.90 4,820 5,660 -0.0
02/06/2020
25.60
 699,780 24.05 25.70 24.50 0 8,490 -0.2
01/06/2020
24.05
 183,820 22.50 24.05 24 0 4,190 -0.1
29/05/2020
22.50
 463,140 21.05 22.50 20.55 6,660 4,090 0.1
28/05/2020
21.05
 129,950 21 21.50 20.90 190 5,340 -0.1
27/05/2020
21
 477,390 20.55 21.95 20.80 0 9,760 -0.2
26/05/2020
20.55
 376,440 19.25 20.55 19.05 20 5,350 -0.1
25/05/2020
19.25
 48,650 19.05 19.25 18.90 8,790 5,000 0.1
22/05/2020
19.05
 56,220 19 19.30 18.95 5,320 4,900 0.0
21/05/2020
19
 49,620 19 19.30 18.90 20,850 7,720 0.2
20/05/2020
19
 94,470 19.20 19.45 19 0 9,740 -0.2
19/05/2020
19.20
 46,130 19.40 19.70 19.20 0 4,360 -0.1
18/05/2020
19.40
 37,760 19.15 19.90 19.30 0 3,030 -0.1
15/05/2020
19.15
 68,350 19.30 19.45 19.15 1,260 2,720 -0.0
14/05/2020
19.30
 64,460 19.15 19.30 18.70 2,680 2,720 -0.0
13/05/2020
19.15
 44,710 19.30 19.35 19.15 2,080 2,720 -0.0
12/05/2020
19.30
 63,400 19 19.50 18.95 1,850 2,720 -0.0
11/05/2020
19
 76,310 19.50 19.50 18.80 2,580 2,720 -0.0
08/05/2020
19.50
 80,820 19 19.50 18.70 1,510 7,720 -0.1
07/05/2020
19
 68,330 19.20 19.25 18.75 180 8,950 -0.2
06/05/2020
19.20
 236,310 17.95 19.20 17.55 110 9,110 -0.2
05/05/2020
17.95
 16,680 17.95 18.20 17.60 0 7,040 -0.1
04/05/2020
17.95
 22,910 18.20 18.20 17.70 590 6,720 -0.1
29/04/2020
18.20
 38,600 17.75 18.35 17.80 1,010 2,720 -0.0
28/04/2020
17.75
 35,540 18 18.45 17.75 60 8,340 -0.1
27/04/2020
18
 70,890 18.10 18.50 17.85 2,870 7,720 -0.1
24/04/2020
18.10
 24,180 18 18.10 17.75 0 13,110 -0.2
23/04/2020
18
 45,130 18.20 18.80 17.95 320 12,960 -0.2
22/04/2020
18.20
 48,470 17.80 18.20 17.50 4,970 13,440 -0.2
21/04/2020
17.80
 93,600 18.05 18.05 17.30 3,400 3,210 0.0
20/04/2020
18.05
 113,840 18.70 18.70 18 0 3,830 -0.1
17/04/2020
18.70
 105,550 18.85 19.60 18.70 480 4,350 -0.1
16/04/2020
18.85
 56,740 18.95 19 18.50 1,310 2,860 -0.0
15/04/2020
18.95
 139,830 18.65 18.95 18 1,310 2,720 -0.0
14/04/2020
18.65
 215,650 18.25 19.25 18.20 0 18,090 -0.3
13/04/2020
18.25
 92,490 17.10 18.25 17.40 0 0 0
10/04/2020
17.10
 143,730 16 17.10 16 960 260 0.0
09/04/2020
16
 144,080 15.50 16.40 15.60 3,230 2,720 0.0
08/04/2020
15.50
 61,350 15.70 15.90 15.20 7,610 2,720 0.1
07/04/2020
15.70
 106,750 16.35 17 15.50 3,600 2,720 0.0
06/04/2020
16.35
 143,080 15.40 16.40 15.90 3,760 2,720 0.0
03/04/2020
15.40
 104,600 14.95 15.55 14.95 0 3,260 -0.0
01/04/2020
14.95
 162,630 14.70 15.20 14.85 3,860 2,770 0.0
31/03/2020
14.70
 498,820 15.15 15.30 14.70 2,500 116,440 -1.7
30/03/2020
15.15
 87,910 16 16 15 4,280 3,290 0.0
27/03/2020
16
 155,670 16.80 16.80 16 5,410 0 0.1
26/03/2020
16.80
 33,160 17.20 17.20 16.80 690 0 0.0
25/03/2020
17.20
 36,680 17.20 17.65 17.10 1,380 0 0.0
24/03/2020
17.20
 19,970 17.30 17.70 17.05 570 3,310 -0.0
23/03/2020
17.30
 464,440 18.60 18.60 17.30 0 1,030 -0.0
20/03/2020
18.60
 122,570 18 18.65 17.80 0 6,360 -0.1
19/03/2020
18
 184,360 18 18.30 17.30 0 26,450 -0.5
18/03/2020
18
 196,420 17.95 18.30 17.50 0 16,260 -0.3
17/03/2020
17.95
 157,650 16.95 18 16.60 0 20,730 -0.4
16/03/2020
16.95
 433,450 16.70 17 16.55 110 4,170 -0.1
13/03/2020
16.70
 185,090 16.65 17 15.55 0 5,290 -0.1
12/03/2020
16.65
 389,540 17.85 17.85 16.65 6,500 0 0.1
11/03/2020
17.85
 372,190 18.45 19 17.20 2,270 1,700 0.0
10/03/2020
18.45
 203,680 18.45 18.45 17.60 13,370 3,000 0.2
09/03/2020
18.45
 356,470 19.80 19.80 18.45 1,520 50 0.0
06/03/2020
19.80
 126,890 19.80 19.80 18.85 60 10,600 -0.2
05/03/2020
19.80
 222,970 20 20.70 19.70 0 1,880 -0.0
04/03/2020
20
 64,520 19.35 20 19 5,800 0 0.1
03/03/2020
19.35
 267,820 18.95 20 18.60 820 8,790 -0.2
02/03/2020
18.95
 201,370 19.40 19.70 18.55 2,150 840 0.0
28/02/2020
19.40
 590,800 19.80 19.80 18.45 14,720 390 0.3
27/02/2020
19.80
 362,860 20.50 20.70 19.40 340 35,580 -0.7
26/02/2020
20.50
 230,180 20.90 20.95 20.30 0 11,750 -0.2
25/02/2020
20.90
 243,190 20.50 21 20.20 900 8,780 -0.2
24/02/2020
20.50
 441,640 20.50 20.80 19.50 0 7,017,607 -147.4
21/02/2020
20.50
 787,850 19.40 20.75 19.40 0 4,390 -0.1
20/02/2020
19.40
 245,380 19 19.40 18.85 0 2,620 -0.0
19/02/2020
19
 189,100 18.75 19.20 18.85 680 880 -0.0
18/02/2020
18.75
 294,040 18.10 19 18.10 5,030 11,480 -0.1
17/02/2020
18.10
 166,110 17.70 18.20 17.50 3,310 30 0.1
14/02/2020
17.70
 150,130 17.80 18.05 17.40 0 0 0
13/02/2020
17.80
 114,720 18.40 18.60 17.50 0 2,390 -0.0
12/02/2020
18.40
 73,310 17.90 18.80 17.90 0 4,190 -0.1
11/02/2020
17.90
 173,130 17.35 18.30 17.35 2,410 8,220 -0.1
10/02/2020
17.35
 127,680 17 17.40 16.80 1,670 0 0.0
07/02/2020
17
 226,420 16.90 17.20 16.70 13,600 0 0.2
06/02/2020
16.90
 68,800 16.50 16.90 16.30 1,840 0 0.0
05/02/2020
16.50
 153,780 16.25 16.60 16.20 3,830 2,640 0.0
04/02/2020
16.25
 326,990 15.75 16.30 15.30 4,260 580 0.1
03/02/2020
15.75
 425,530 16.50 16.50 15.35 4,750 2,690 0.0

Chính sách bảo mật | Điều khoản sử dụng |