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)
16/08/2021
9.83
 1,000 10.32 10.32 9.83 0 0 0
13/08/2021
9.99
 3,000 9.99 9.99 9.91 0 0 0
12/08/2021
10.24
 2,700 9.91 10.32 9.83 0 0 0
11/08/2021
10.07
 26,300 9.75 10.89 9.75 0 0 0
10/08/2021
9.75
 10,000 9.75 10.48 9.75 0 0 0
09/08/2021
9.75
 13,900 9.50 9.83 9.50 0 0 0
06/08/2021
9.50
 1,600 9.59 9.59 9.42 0 0 0
05/08/2021
9.59
 17,900 9.83 10.40 9.34 0 0 0
04/08/2021
9.83
 11,400 10.64 10.64 9.75 0 0 0
03/08/2021
10.40
 12,900 10.40 10.40 9.42 0 0 0
02/08/2021
10.15
 11,300 10.24 10.56 10.15 0 0 0
30/07/2021
10.56
 10,600 10.64 10.72 10.32 0 0 0
29/07/2021
10.56
 13,300 10.80 11.21 10.15 0 0 0
28/07/2021
9.99
 33,100 10.40 10.80 9.83 0 0 0
27/07/2021
10.56
 13,400 10.56 10.56 10.15 0 0 0
26/07/2021
10.80
 3,400 10.89 10.97 10.72 0 0 0
23/07/2021
10.89
 60,100 10.07 10.89 9.34 0 0 0
22/07/2021
9.75
 16,400 8.94 9.99 8.94 0 0 0
21/07/2021
9.67
 8,100 8.94 10.40 8.94 0 0 0
20/07/2021
8.53
 35,700 9.91 9.91 8.29 0 0 0
19/07/2021
9.10
 19,702 10.32 10.40 8.85 0 0 0
16/07/2021
11.78
 19,400 11.94 11.94 10.32 0 0 0
15/07/2021
12.10
 75,200 12.27 12.27 10.32 0 0 0
14/07/2021
12.18
 140,400 12.35 12.35 11.05 0 0 0
13/07/2021
10.80
 13,402 10.80 10.80 10.80 0 0 0
12/07/2021
9.42
 51,400 9.42 9.42 9.42 0 0 0
09/07/2021
8.12
 3,500 10.07 10.07 8.12 0 0 0
08/07/2021
9.02
 4,800 10.32 10.32 8.94 0 0 0
07/07/2021
9.75
 500 10.97 10.97 9.75 0 0 0
06/07/2021
10.40
 1,201 11.70 11.78 10.40 0 0 0
05/07/2021
10.24
 15,400 10.56 10.89 9.83 0 0 0
02/07/2021
9.67
 65,500 9.10 9.67 8.94 0 0 0
01/07/2021
8.94
 17,100 8.29 8.94 8.12 0 0 0
30/06/2021
8.04
 600 8.04 8.04 8.04 0 0 0
29/06/2021
8.12
 3,800 8.29 8.29 7.88 0 0 0
28/06/2021
8.37
 3,700 8.37 8.77 7.96 0 0 0
25/06/2021
8.45
 501 8.29 8.45 8.29 0 0 0
24/06/2021
8.94
 10,200 9.67 9.67 8.69 0 0 0
23/06/2021
9.02
 33,000 7.96 9.02 7.96 0 0 0
22/06/2021
7.64
 2,000 7.96 7.96 7.64 0 0 0
21/06/2021
7.96
 7,400 7.47 7.96 7.55 0 0 0
18/06/2021
7.47
 33,300 7.88 7.88 7.47 0 0 0
17/06/2021
7.96
 0 7.96 7.96 7.96 0 0 0
16/06/2021
7.96
 0 7.96 7.96 7.96 0 0 0
15/06/2021
7.96
 3,000 7.96 8.04 7.96 0 0 0
14/06/2021
8.12
 0 8.12 8.12 8.12 0 0 0
11/06/2021
8.12
 100 8.12 8.12 8.12 0 0 0
10/06/2021
7.31
 7,100 8.04 8.04 7.31 0 0 0
09/06/2021
8.04
 2,500 8.04 8.04 8.04 0 0 0
08/06/2021
8.04
 2,200 7.31 8.04 7.31 0 0 0
07/06/2021
8.04
 5,300 8.12 8.12 8.04 0 0 0
04/06/2021
8.04
 7,500 8.12 8.12 8.04 0 0 0
03/06/2021
7.64
 6,700 7.55 8.53 7.31 0 0 0
02/06/2021
8.12
 1,800 8.77 8.77 8.12 0 0 0
01/06/2021
8.12
 3,800 8.53 8.53 8.12 0 0 0
31/05/2021
8.12
 1,000 8.61 8.61 8.12 0 0 0
28/05/2021
8.77
 2,200 8.53 8.77 8.53 0 0 0
27/05/2021
8.61
 600 8.61 8.69 8.61 0 0 0
26/05/2021
8.77
 900 8.69 8.77 8.69 0 0 0
25/05/2021
8.77
 300 8.77 8.77 8.77 0 0 0
24/05/2021
8.85
 600 8.77 8.85 8.77 0 0 0
21/05/2021
8.94
 100 8.94 8.94 8.94 0 0 0
20/05/2021
8.94
 1,300 9.10 9.10 8.94 0 0 0
19/05/2021
9.02
 0 9.02 9.02 9.02 0 0 0
18/05/2021
8.94
 1,400 9.26 9.26 8.94 0 0 0
17/05/2021
8.94
 500 9.18 9.18 8.94 0 0 0
14/05/2021
8.61
 5,000 7.96 9.18 7.96 0 0 0
13/05/2021
9.34
 0 9.34 9.34 9.34 0 0 0
12/05/2021
9.34
 100 9.34 9.34 9.34 0 0 0
11/05/2021
8.12
 1,000 8.45 8.45 8.12 0 0 0
10/05/2021
7.80
 4,600 8.69 8.69 7.80 0 0 0
07/05/2021
8.69
 5,400 9.50 9.50 8.69 0 0 0
06/05/2021
8.85
 100 8.85 8.85 8.85 0 0 0
05/05/2021
9.59
 7,100 9.59 9.59 7.39 0 0 0
04/05/2021
8.53
 3,000 8.94 8.94 8.53 0 0 0
29/04/2021
9.10
 8,400 9.67 9.67 8.12 0 0 0
28/04/2021
9.34
 1,800 9.34 9.75 9.34 0 0 0
27/04/2021
9.34
 700 9.67 9.67 9.34 0 0 0
26/04/2021
9.34
 3,800 9.67 9.67 9.34 0 0 0
23/04/2021
9.75
 22,000 8.94 9.75 8.94 0 0 0
22/04/2021
8.53
 12,100 9.75 9.75 8.53 0 0 0
20/04/2021
9.67
 20,000 10.89 10.89 8.94 0 0 0
19/04/2021
9.59
 23,200 9.75 9.75 9.50 0 0 0
16/04/2021
10.56
 10,700 11.62 12.59 10.56 0 0 0
15/04/2021
11.62
 7,500 11.05 12.10 11.05 0 0 0
14/04/2021
11.13
 33,000 10.97 11.62 10.72 0 0 0
13/04/2021
10.07
 22,700 11.05 11.05 9.83 0 0 0
12/04/2021
10.64
 52,400 12.18 13.00 10.40 0 0 0
09/04/2021
11.45
 48,600 12.18 13.73 10.56 0 0 0
08/04/2021
12.18
 64,519 12.18 12.18 9.10 0 0 0
07/04/2021
10.80
 28,500 10.80 10.80 10.48 0 0 0
06/04/2021
9.59
 63,600 9.34 9.59 9.26 0 0 0
05/04/2021
8.53
 54,321 7.31 8.53 7.31 0 0 0
02/04/2021
7.80
 12,800 7.80 7.80 7.31 0 0 0
01/04/2021
6.90
 8,900 6.82 6.90 6.34 0 0 0
31/03/2021
6.01
 40,600 6.01 6.01 6.01 0 0 0
30/03/2021
5.28
 3,300 5.28 5.28 5.20 0 0 0
29/03/2021
5.04
 1,600 4.63 5.04 4.55 0 0 0
26/03/2021
5.04
 0 5.04 5.04 5.04 0 0 0
25/03/2021
5.04
 0 5.04 5.04 5.04 0 0 0

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