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)
22/03/2021
14.85
 80,000 15.14 15.14 14.71 0 0 0
19/03/2021
15.21
 134,700 14.86 15.41 14.86 0 0 0
18/03/2021
15.06
 87,200 15.25 15.27 14.86 0 0 0
17/03/2021
15.25
 158,500 15.44 15.44 14.83 0 0 0
16/03/2021
15.41
 69,700 15.33 15.48 15.21 0 0 0
15/03/2021
15.44
 138,500 15.44 15.85 15.25 0 0 0
12/03/2021
15.44
 243,100 15.56 15.64 15.17 0 0 0
11/03/2021
15.66
 136,900 15.91 16.02 15.52 0 0 0
10/03/2021
15.91
 127,000 15.83 15.91 15.64 0 0 0
09/03/2021
15.68
 115,900 15.06 15.95 15.06 0 0 0
08/03/2021
15.06
 142,300 15.06 15.25 14.86 0 0 0
05/03/2021
15.06
 134,700 14.63 15.06 14.13 0 0 0
04/03/2021
14.63
 153,500 14.83 15.14 14.13 0 0 0
03/03/2021
15.14
 180,600 15.10 15.56 14.67 0 0 0
02/03/2021
15.56
 182,900 15.91 15.91 15.25 0 0 0
01/03/2021
15.91
 140,000 15.60 16.02 15.56 0 0 0
26/02/2021
15.60
 215,800 15.29 15.75 15.06 0 0 0
25/02/2021
15.64
 287,000 15.91 16.22 15.41 0 0 0
24/02/2021
15.87
 291,700 16.14 16.24 15.64 0 0 0
23/02/2021
16.14
 218,400 16.39 16.60 15.68 0 0 0
22/02/2021
16.39
 466,500 17.37 17.37 15.64 0 0 0
19/02/2021
16.39
 302,500 15.33 16.39 15.10 0 0 0
18/02/2021
15.33
 359,000 14.23 15.41 14.23 0 0 0
17/02/2021
14.54
 295,400 13.94 14.75 13.71 0 0 0
09/02/2021
14.05
 261,500 14.05 14.25 13.71 0 0 0
08/02/2021
14.21
 453,500 14.21 14.44 13.38 0 0 0
05/02/2021
13.82
 451,300 13.32 14.23 13.32 0 0 0
04/02/2021
13.30
 243,700 13.36 13.49 13.09 0 0 0
03/02/2021
13.36
 539,000 12.72 13.49 12.36 0 0 0
02/02/2021
12.63
 243,800 12.63 12.74 11.89 0 0 0
01/02/2021
12.63
 508,600 13.75 13.75 12.36 0 0 0
29/01/2021
13.17
 320,600 11.81 13.17 11.81 0 0 0
28/01/2021
12.32
 911,600 11.97 13.32 11.64 0 0 0
27/01/2021
12.51
 758,400 11.97 12.51 11.74 0 0 0
26/01/2021
11.70
 332,700 11.56 12.32 11.39 0 0 0
25/01/2021
11.56
 281,500 10.81 11.56 10.79 0 0 0
22/01/2021
10.81
 114,500 11.06 11.20 10.81 0 0 0
21/01/2021
11.06
 127,500 10.83 11.12 10.77 0 0 0
20/01/2021
10.89
 267,300 10.77 10.89 10.50 0 0 0
19/01/2021
10.77
 278,500 11.20 11.24 10.42 0 0 0
18/01/2021
11.20
 93,500 11.20 11.20 11.00 0 0 0
15/01/2021
11.31
 119,100 11.24 11.51 11.20 0 0 0
14/01/2021
11.27
 81,200 11.20 11.35 11.08 0 0 0
13/01/2021
11.37
 157,300 11.20 11.54 11.16 0 0 0
12/01/2021
11.20
 216,000 11.31 11.35 11.12 0 0 0
11/01/2021
11.51
 88,000 11.54 11.54 11.12 0 0 0
08/01/2021
11.51
 169,100 11.58 11.58 10.81 0 0 0
07/01/2021
11.43
 289,800 10.81 11.43 10.66 0 0 0
06/01/2021
10.69
 211,300 10.79 10.89 10.66 0 0 0
05/01/2021
10.81
 200,300 10.93 11.00 10.66 0 0 0
04/01/2021
10.97
 218,600 10.87 11.08 10.81 0 0 0
31/12/2020
10.87
 190,210 11.00 11.04 10.73 0 0 0
30/12/2020
11.00
 327,020 11.00 11.12 10.64 0 0 0
29/12/2020
10.68
 368,470 10.58 10.77 10.50 0 0 0
28/12/2020
10.50
 429,480 10.04 10.50 9.83 0 0 0
25/12/2020
10.04
 100,940 9.85 10.06 9.79 0 0 0
24/12/2020
9.85
 138,480 9.96 9.96 9.46 0 0 0
23/12/2020
10.04
 155,550 10.02 10.31 9.88 0 0 0
22/12/2020
9.98
 61,490 10 10.04 9.83 0 0 0
21/12/2020
9.96
 106,290 9.69 10.15 9.65 0 0 0
18/12/2020
9.81
 66,660 9.88 9.92 9.69 0 0 0
17/12/2020
9.92
 192,480 10.04 10.06 9.63 0 0 0
16/12/2020
10.12
 88,790 10.04 10.15 9.98 0 0 0
15/12/2020
10.04
 154,830 10.23 10.23 10 0 0 0
14/12/2020
10.23
 166,710 10.08 10.27 10.04 0 0 0
11/12/2020
10.08
 74,230 9.96 10.35 9.92 0 0 0
10/12/2020
10.04
 269,090 10.42 10.42 9.96 0 0 0
09/12/2020
10.42
 130,490 10.42 10.56 10.31 0 0 0
08/12/2020
10.42
 146,970 10.62 10.64 10.39 0 0 0
07/12/2020
10.62
 58,740 10.62 10.69 10.58 0 0 0
04/12/2020
10.73
 91,340 10.73 10.81 10.66 0 0 0
03/12/2020
10.73
 430,760 10.12 10.73 10.12 0 0 0
02/12/2020
10.04
 143,880 10.39 10.42 10.04 0 0 0
01/12/2020
10.35
 151,580 10.12 10.39 10.12 0 0 0
30/11/2020
10.39
 194,900 10.15 10.54 10.15 0 0 0
27/11/2020
10.19
 92,530 10.04 10.27 10.04 0 0 0
26/11/2020
10.04
 72,650 10.15 10.17 10.04 0 0 0
25/11/2020
10.19
 50,530 10.19 10.29 10.19 0 0 0
24/11/2020
10.25
 214,520 10.42 10.42 10.12 0 0 0
23/11/2020
10.39
 105,440 10.50 10.54 10.31 0 0 0
20/11/2020
10.50
 142,540 10.27 10.50 10.25 0 0 0
19/11/2020
10.39
 89,430 10.54 10.54 10.35 0 0 0
18/11/2020
10.54
 316,010 10.04 10.62 10.04 0 0 0
17/11/2020
10.04
 342,840 9.85 10.23 9.54 0 0 0
16/11/2020
9.58
 140,610 9.71 10.04 9.50 0 0 0
13/11/2020
9.73
 80,010 9.88 9.88 9.69 0 0 0
12/11/2020
9.88
 95,200 9.77 10.04 9.77 0 0 0
11/11/2020
9.88
 343,040 9.40 10.06 9.38 0 0 0
10/11/2020
9.40
 33,800 9.42 9.46 9.32 0 0 0
09/11/2020
9.42
 100,420 9.13 9.48 9.02 0 0 0
06/11/2020
9.13
 20,890 9.23 9.31 9.07 0 0 0
05/11/2020
9.27
 22,460 9.15 9.27 9.11 0 0 0
04/11/2020
9.31
 42,580 8.88 9.36 8.88 0 0 0
03/11/2020
9.11
 38,440 9.21 9.27 9.07 0 0 0
02/11/2020
9.27
 70,500 9.46 9.46 9.15 0 0 0
30/10/2020
9.29
 4,210 9.34 9.34 9.13 0 0 0
29/10/2020
9.34
 244,910 8.69 9.34 8.69 0 0 0
28/10/2020
9.00
 59,430 9.11 9.19 9.00 0 0 0
27/10/2020
9.40
 130,100 9.54 9.54 8.94 0 0 0
26/10/2020
9.58
 93,690 10 10 9.50 0 0 0

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