Tổng Công ty Sông Đà - CTCP (sjg)

20.40
-0.10
(-0.49%)
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) 		-1.10 -5.47% 5,500 0 0
19
22.90
20.50
2 tháng
(2026-08-05) 		-1 -5% 26,900 0 0
19
25.10
20.50
3 tháng
(2026-07-06) 		-2.70 -12.44% 32,000 0 0
18.60
25.10
20.50
6 tháng
(2026-04-07) 		-1.50 -7.32% 84,400 0 0
18.60
30
20.50
12 tháng
(2025-10-09) 		1.47 8.41% 268,700 0 0
17
30
20.50
24 tháng
(2024-10-14) 		3.84 25.35% 1,473,782 0 0
10.89
30
20.50
36 tháng
(2023-10-20) 		7.76 69.04% 2,056,755 0 0
9.57
30
20.50
60 tháng
(2021-11-01) 		4.22 28.52% 6,784,733 0 0
7.96
30.79
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2022
21.12
 96,100 19.01 21.69 18.93 0 0 0
05/01/2022
18.68
 8,200 18.28 19.50 18.28 0 0 0
04/01/2022
18.76
 15,100 19.50 19.50 18.36 0 0 0
31/12/2021
18.28
 13,700 18.93 19.01 17.63 0 0 0
30/12/2021
19.17
 7,900 19.74 19.82 18.36 0 0 0
29/12/2021
19.50
 12,700 19.82 19.82 18.85 0 0 0
28/12/2021
19.17
 13,100 19.98 19.98 17.95 0 0 0
27/12/2021
18.68
 4,800 19.90 19.98 18.68 0 0 0
24/12/2021
19.09
 20,300 20.31 20.31 17.38 0 0 0
23/12/2021
19.50
 15,300 19.82 19.82 18.44 0 0 0
22/12/2021
19.50
 26,200 20.31 21.04 19.33 0 0 0
21/12/2021
20.31
 8,400 21.93 21.93 20.31 0 0 0
20/12/2021
20.55
 27,100 19.90 21.85 19.50 0 0 0
17/12/2021
20.31
 38,600 20.71 20.71 19.90 0 0 0
16/12/2021
21.12
 25,900 22.74 22.74 21.12 0 0 0
15/12/2021
21.93
 8,700 22.10 22.10 21.93 0 0 0
14/12/2021
21.12
 6,600 21.12 22.74 21.04 0 0 0
13/12/2021
21.93
 28,100 21.28 21.93 20.96 0 0 0
10/12/2021
21.69
 48,300 23.23 23.23 21.36 0 0 0
09/12/2021
23.23
 19,100 22.74 23.88 21.93 0 0 0
08/12/2021
22.26
 42,000 22.50 23.96 20.96 0 0 0
07/12/2021
22.74
 88,300 26.64 26.81 21.53 0 0 0
06/12/2021
23.39
 32,800 22.74 23.39 22.74 0 0 0
03/12/2021
20.71
 97,600 18.68 20.71 18.68 0 0 0
02/12/2021
18.68
 71,200 17.87 18.68 17.14 0 0 0
01/12/2021
17.87
 19,700 18.28 18.28 16.98 0 0 0
30/11/2021
17.79
 33,700 17.87 18.44 17.22 0 0 0
29/11/2021
17.87
 30,300 16.98 18.11 15.52 0 0 0
26/11/2021
16.98
 11,200 17.14 17.71 16.98 0 0 0
25/11/2021
17.46
 41,700 18.11 18.28 17.06 0 0 0
24/11/2021
18.60
 23,600 16.41 18.76 16.41 0 0 0
23/11/2021
17.06
 18,100 16.41 18.20 16.41 0 0 0
22/11/2021
16.57
 38,600 17.46 19.09 16.57 0 0 0
19/11/2021
18.68
 79,800 20.15 20.15 18.68 0 0 0
18/11/2021
19.50
 30,500 19.25 19.98 18.76 0 0 0
17/11/2021
18.93
 60,400 18.44 19.09 17.30 0 0 0
16/11/2021
18.44
 42,000 17.55 18.52 17.06 0 0 0
15/11/2021
18.20
 53,000 18.68 19.33 17.95 0 0 0
12/11/2021
17.46
 109,100 16.98 18.44 16.98 0 0 0
11/11/2021
16.98
 95,900 15.43 17.06 15.43 0 0 0
10/11/2021
15.43
 37,100 15.03 15.43 14.87 0 0 0
09/11/2021
14.95
 21,600 17.06 17.06 14.95 0 0 0
08/11/2021
14.87
 28,400 16.98 16.98 14.78 0 0 0
05/11/2021
14.87
 11,400 14.70 15.43 14.62 0 0 0
04/11/2021
14.95
 33,900 14.87 15.35 14.38 0 0 0
03/11/2021
14.87
 58,200 16.25 16.73 14.54 0 0 0
02/11/2021
16.25
 54,800 15.03 16.41 14.70 0 0 0
01/11/2021
14.78
 89,300 14.78 15.27 14.54 0 0 0
29/10/2021
15.03
 33,800 15.43 15.43 14.62 0 0 0
28/10/2021
15.43
 24,400 15.68 16.08 15.27 0 0 0
27/10/2021
16.00
 57,200 15.92 16.25 15.03 0 0 0
26/10/2021
15.68
 114,600 14.05 15.68 14.05 0 0 0
25/10/2021
13.97
 25,200 13.57 14.22 13.24 0 0 0
22/10/2021
13.00
 38,900 12.59 13.40 12.59 0 0 0
21/10/2021
12.92
 20,100 12.75 12.92 12.51 0 0 0
20/10/2021
12.75
 17,600 12.92 13.48 12.67 0 0 0
19/10/2021
12.92
 12,600 12.59 13.08 12.43 0 0 0
18/10/2021
12.83
 20,600 12.27 12.83 12.27 0 0 0
15/10/2021
12.35
 17,500 12.51 12.51 12.35 0 0 0
14/10/2021
12.59
 4,700 12.51 13.00 12.51 0 0 0
13/10/2021
12.27
 3,800 13.65 13.65 12.18 0 0 0
12/10/2021
13.00
 51,100 12.67 13.00 11.86 0 0 0
11/10/2021
14.05
 2,900 12.59 14.13 12.59 0 0 0
08/10/2021
13.32
 36,600 12.59 14.38 12.59 0 0 0
07/10/2021
12.75
 10,200 12.75 13.24 12.51 0 0 0
06/10/2021
12.67
 13,700 12.67 12.83 12.67 0 0 0
05/10/2021
13.16
 6,000 12.43 13.81 12.43 0 0 0
04/10/2021
13.65
 10,700 12.67 13.97 12.67 0 0 0
01/10/2021
12.67
 15,700 12.59 13.00 11.45 0 0 0
30/09/2021
12.59
 8,500 13.32 13.32 12.18 0 0 0
29/09/2021
13.32
 7,700 11.78 13.65 11.78 0 0 0
28/09/2021
13.40
 18,400 12.43 13.40 11.21 0 0 0
27/09/2021
12.43
 37,200 14.22 14.22 12.43 0 0 0
24/09/2021
14.46
 39,000 14.62 15.43 14.46 0 0 0
23/09/2021
15.68
 93,700 17.63 17.63 15.35 0 0 0
22/09/2021
15.35
 41,900 15.35 15.35 15.03 0 0 0
21/09/2021
13.48
 182,700 13.48 13.48 12.43 0 0 0
20/09/2021
12.18
 126,400 10.56 12.18 10.56 0 0 0
17/09/2021
10.80
 21,400 11.21 11.21 10.56 0 0 0
16/09/2021
10.97
 13,500 11.37 11.37 10.72 0 0 0
15/09/2021
11.21
 19,400 12.02 12.02 10.64 0 0 0
14/09/2021
10.64
 10,200 10.56 10.97 10.56 0 0 0
13/09/2021
10.64
 22,100 10.72 10.89 10.64 0 0 0
10/09/2021
10.64
 25,200 10.56 10.72 10.56 0 0 0
09/09/2021
10.64
 200 10.56 10.64 10.56 0 0 0
08/09/2021
10.64
 400 10.64 10.64 10.56 0 0 0
07/09/2021
10.64
 16,600 11.29 11.29 10.56 0 0 0
06/09/2021
10.80
 26,200 10.56 10.89 10.40 0 0 0
01/09/2021
10.56
 5,600 10.56 10.56 10.48 0 0 0
31/08/2021
10.56
 4,300 10.48 10.56 10.32 0 0 0
30/08/2021
10.15
 3,400 10.48 10.48 10.15 0 0 0
27/08/2021
10.24
 4,300 10.15 10.24 9.75 0 0 0
26/08/2021
10.32
 2,800 9.75 10.40 9.18 0 0 0
25/08/2021
9.91
 2,900 9.67 9.91 9.34 0 0 0
24/08/2021
9.91
 3,300 9.91 9.91 9.59 0 0 0
23/08/2021
10.07
 7,400 9.91 10.07 9.75 0 0 0
20/08/2021
10.15
 7,900 9.91 10.15 9.83 0 0 0
19/08/2021
10.15
 11,500 10.24 10.32 10.15 0 0 0
18/08/2021
10.32
 10,900 9.83 10.32 9.83 0 0 0
17/08/2021
9.83
 9,400 10.15 10.15 9.83 0 0 0

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