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

62
0.20
(0.32%)
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)
31/01/2020
16.50
 188,090 17 17 16.50 0 1,240 -0.0
30/01/2020
17
 90,100 17.40 17.40 16.80 0 3,950 -0.1
22/01/2020
17.40
 132,900 17.15 17.55 17.15 5,970 440 0.1
21/01/2020
17.15
 133,970 16.90 17.30 16.75 2,410 0 0.0
20/01/2020
16.90
 37,050 16.90 17.10 16.80 0 1,380 -0.0
17/01/2020
16.90
 83,780 17.10 17.10 16.80 490 1,220 -0.0
16/01/2020
17.10
 224,890 16.60 17.20 16.50 0 0 0
15/01/2020
16.60
 62,490 16.55 16.60 16.50 610 190 0.0
14/01/2020
16.55
 104,980 16.70 16.70 16.55 2,940 0 0.0
13/01/2020
16.70
 88,580 16.65 16.80 16.60 5,760 0 0.1
10/01/2020
16.65
 143,220 16.40 16.75 16.40 11,890 0 0.2
09/01/2020
16.40
 236,540 16.30 16.50 15.80 5,620 4,600 0.0
08/01/2020
16.30
 450,610 16.35 16.50 15.90 9,290 0 0.2
07/01/2020
16.35
 301,810 16 16.50 16 3,170 0 0.1
06/01/2020
16
 524,020 16.60 16.65 15.90 1,850 0 0.0
03/01/2020
16.60
 110,330 16.60 16.90 16.45 3,000 5,000 -0.0
02/01/2020
16.60
 167,020 17 17 16.60 0 0 0
31/12/2019
17
 443,270 17.20 17.20 16.70 0 0 0
30/12/2019
17.20
 353,270 17 17.30 16.90 0 6,300 -0.1
27/12/2019
17
 191,140 16.85 17 16.60 1,010 1,150 -0.0
26/12/2019
16.85
 157,660 16.50 17.15 16.50 8,990 0 0.2
25/12/2019
16.50
 57,650 16.20 16.60 16 0 0 0
24/12/2019
16.20
 113,630 16.35 16.35 16.20 0 0 0
23/12/2019
16.35
 181,240 16.30 16.45 16 0 3,770 -0.1
20/12/2019
16.30
 146,830 16.85 16.95 16.10 0 570 -0.0
19/12/2019
16.85
 175,750 16.85 17.10 16.65 0 570 -0.0
18/12/2019
16.85
 379,420 16.85 17.40 16.55 0 570 -0.0
17/12/2019
16.85
 106,440 16.80 16.90 16.50 0 0 0
16/12/2019
16.80
 149,830 16.55 17.30 16.80 0 0 0
13/12/2019
16.55
 115,880 16.40 16.75 16.20 0 0 0
12/12/2019
16.40
 296,350 16.20 16.40 16 0 0 0
11/12/2019
16.20
 126,090 16.30 16.30 15.95 0 40,080 -0.6
10/12/2019
16.30
 353,700 16.25 16.50 16.10 0 59,410 -1.0
09/12/2019
16.25
 364,430 16.10 16.50 16 0 63,100 -1.0
06/12/2019
16.10
 270,110 15.45 16.20 15.50 0 101,790 -1.6
05/12/2019
15.45
 324,420 15.90 15.90 15 0 66,130 -1.0
04/12/2019
15.90
 370,890 16.10 16.35 15.90 0 84,180 -1.4
03/12/2019
16.10
 188,290 16.10 16.30 15.10 0 48,850 -0.8
02/12/2019
16.10
 303,990 16.70 17.10 15.90 2,000 64,220 -1.0
29/11/2019
16.70
 160,170 17.20 17.30 16.70 0 15,610 -0.3
28/11/2019
17.20
 101,660 17.45 17.80 17.10 6,300 14,370 -0.1
27/11/2019
17.45
 347,490 16.95 17.90 16.80 0 125,160 -2.2
26/11/2019
16.95
 88,450 17.10 17.30 16.80 0 26,690 -0.5
25/11/2019
17.10
 180,590 16.40 17.10 16.50 0 56,660 -1.0
22/11/2019
16.40
 165,340 17.10 17.50 16.05 0 26,880 -0.5
21/11/2019
17.10
 452,600 16.25 17.35 16.20 1,000 181,700 -3.1
20/11/2019
16.25
 92,470 16.20 16.35 16 0 42,320 -0.7
19/11/2019
16.20
 83,840 15.80 16.20 15.80 0 31,730 -0.5
18/11/2019
15.80
 84,100 16 16.10 15.60 0 22,700 -0.4
15/11/2019
16
 74,380 15.90 16.15 15.70 0 7,600 -0.1
14/11/2019
15.90
 92,740 16 16.30 15.90 200 19,570 -0.3
13/11/2019
16
 269,720 15.45 16.10 15.45 0 112,780 -1.8
12/11/2019
15.45
 157,870 15.40 15.50 15.30 0 33,280 -0.5
11/11/2019
15.40
 132,230 15.75 15.85 15.35 0 30,540 -0.5
08/11/2019
15.75
 405,910 15.30 16 15 0 152,860 -2.4
07/11/2019
15.30
 160,930 15.30 15.65 15.20 0 43,960 -0.7
06/11/2019
15.30
 87,310 14.65 15.50 14.50 0 0 0
05/11/2019
14.65
 27,240 14.60 14.70 14.50 350 0 0.0
04/11/2019
14.60
 74,940 14.50 14.65 14.35 0 28,740 -0.4
01/11/2019
14.50
 31,240 14.50 14.60 14.45 10 9,710 -0.1
31/10/2019
14.50
 60,810 14.55 14.70 14.50 0 15,530 -0.2
30/10/2019
14.55
 53,960 14.45 14.60 14.40 0 17,960 -0.3
29/10/2019
14.45
 56,240 14.60 14.70 14.45 0 16,730 -0.2
28/10/2019
14.60
 60,410 15 15 14.50 800 13,200 -0.2
25/10/2019
15
 18,050 15.25 15.25 15 100 5,240 -0.1
24/10/2019
15.25
 15,030 15 15.25 14.60 0 6,770 -0.1
23/10/2019
15
 157,550 14.60 15.10 14.50 0 74,910 -1.1
22/10/2019
14.60
 30,530 14.45 14.60 14.30 0 15,090 -0.2
21/10/2019
14.45
 49,700 14.25 14.70 14.30 0 18,430 -0.3
18/10/2019
14.25
 95,910 14.20 14.80 14.20 0 34,840 -0.5
17/10/2019
14.20
 88,680 14.90 15 14.20 2,000 22,170 -0.3
16/10/2019
14.90
 54,800 15.55 15.65 14.90 1,000 10,500 -0.1
15/10/2019
15.55
 128,630 15.40 15.60 15.20 0 51,410 -0.8
14/10/2019
15.40
 28,820 15.40 15.75 15.20 0 7,940 -0.1
11/10/2019
15.40
 50,730 15.20 15.60 15.10 0 17,390 -0.3
10/10/2019
15.20
 21,480 15.30 15.85 15 0 0 0
09/10/2019
15.30
 22,690 15.35 15.65 15.20 0 0 0
08/10/2019
15.35
 56,240 15.75 15.90 15.30 0 0 0
07/10/2019
15.75
 59,710 16.10 16.20 15.75 0 0 0
04/10/2019
16.10
 148,150 16.30 16.45 16.05 0 4,800 -0.1
03/10/2019
16.30
 133,330 16.30 16.40 16 0 0 0
02/10/2019
16.30
 47,350 16.30 16.50 16.20 0 1,150 -0.0
01/10/2019
16.30
 70,760 16.30 16.55 16.20 0 0 0
30/09/2019
16.30
 61,260 16.30 16.45 16.20 0 18,000 -0.3
27/09/2019
16.30
 56,550 16.50 16.50 16.30 0 2,350 -0.0
26/09/2019
16.50
 33,180 16.50 16.70 16.20 0 0 0
25/09/2019
16.50
 77,270 16.20 16.50 16.10 0 1,000 -0.0
24/09/2019
16.20
 88,470 16.20 16.60 16.15 0 2,000 -0.0
23/09/2019
16.20
 66,760 16.50 16.80 16.10 3,000 0 0.1
20/09/2019
16.50
 72,940 16.75 17 16.40 0 0 0
19/09/2019
16.75
 109,880 16.70 17 16.50 0 990 -0.0
18/09/2019
16.70
 21,170 16.90 16.95 16.70 0 10 -0.0
17/09/2019
16.90
 49,770 16.90 17.10 16.65 0 1,000 -0.0
16/09/2019
16.90
 36,970 17.15 17.45 16.90 0 2,000 -0.0
13/09/2019
17.15
 33,190 17.20 17.20 16.90 0 1,790 -0.0
12/09/2019
17.20
 16,330 17.05 17.30 17.05 0 2,010 -0.0
11/09/2019
17.05
 12,630 16.90 17.20 16.80 0 3,400 -0.1
10/09/2019
16.90
 93,370 17.30 17.30 16.80 0 980 -0.0
09/09/2019
17.30
 32,320 17.25 17.35 17.10 1,950 3,050 -0.0
06/09/2019
17.25
 60,310 17.50 17.80 17.25 0 5,390 -0.1

Chính sách bảo mật | Điều khoản sử dụng |