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

61.90
0.10
(0.16%)
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
(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)
14/11/2018
14.40
 6,030 14.40 14.40 14.11 0 1,580 -0.0
13/11/2018
14.40
 14,260 14.50 14.50 14.11 0 7,000 -0.1
12/11/2018
14.50
 7,590 14.21 15.03 13.92 0 0 0
09/11/2018
14.21
 46,440 14.55 14.60 14.21 0 10,000 -0.1
08/11/2018
14.55
 8,170 14.55 14.69 14.55 0 3,000 -0.0
07/11/2018
14.55
 5,840 14.45 14.60 14.45 0 0 0
06/11/2018
14.45
 24,500 14.30 14.99 14.30 0 10,000 -0.1
05/11/2018
14.30
 176,420 14.50 14.60 14.21 0 52,000 -0.8
02/11/2018
14.50
 83,220 14.50 14.50 14.01 0 30,000 -0.4
01/11/2018
14.50
 49,570 15.03 15.28 14.11 0 15,000 -0.2
31/10/2018
15.03
 95,890 14.55 15.03 13.87 0 64,990 -1.0
30/10/2018
14.55
 40,760 14.55 14.60 14.11 3,000 15,010 -0.2
29/10/2018
14.55
 41,000 14.60 15.08 14.40 500 12,150 -0.2
26/10/2018
14.60
 78,870 15.38 15.38 14.60 0 11,340 -0.2
25/10/2018
15.38
 54,240 15.86 15.86 14.89 4,350 6,000 -0.0
24/10/2018
15.86
 22,480 15.96 16.25 15.38 0 0 0
23/10/2018
15.96
 30,760 16.06 16.06 15.08 0 7,600 -0.1
22/10/2018
16.06
 32,620 16.45 16.54 16.06 0 3,040 -0.1
19/10/2018
16.45
 4,420 16.54 16.54 15.86 0 100 -0.0
18/10/2018
16.54
 45,200 16.54 16.54 15.86 0 0 0
17/10/2018
16.54
 89,840 16.54 16.74 16.54 4,280 20,000 -0.3
16/10/2018
16.54
 270,430 17.03 17.42 16.54 0 35,430 -0.6
15/10/2018
17.03
 68,380 16.84 17.03 16.54 147,910 147,910 0
12/10/2018
16.84
 33,990 16.84 17.22 16.69 0 15,000 -0.3
11/10/2018
16.84
 56,790 17.81 17.81 16.64 0 17,600 -0.3
10/10/2018
17.81
 133,810 18.00 18.10 17.52 0 26,770 -0.5
09/10/2018
18.00
 57,040 18.49 18.49 17.32 0 1,030 -0.0
08/10/2018
18.49
 26,290 18.39 18.49 17.71 30 0 0.0
05/10/2018
18.39
 48,270 18.44 18.49 18.10 0 0 0
04/10/2018
18.44
 53,070 18.64 18.64 18.20 1,540 0 0.0
03/10/2018
18.64
 64,380 18.39 18.68 18.20 0 0 0
02/10/2018
18.39
 8,540 18.78 18.78 18.39 0 0 0
01/10/2018
18.78
 13,350 19.02 19.07 18.49 0 300 -0.0
28/09/2018
19.02
 38,700 19.07 19.27 18.59 0 770 -0.0
27/09/2018
19.07
 71,570 18.78 19.17 18.49 0 890 -0.0
26/09/2018
18.78
 38,700 18.29 18.88 18.39 0 600 -0.0
25/09/2018
18.29
 42,140 18.54 18.59 18.29 0 0 0
24/09/2018
18.54
 18,160 18.39 18.59 18.29 0 0 0
21/09/2018
18.39
 22,720 18.68 18.78 18.29 0 0 0
20/09/2018
18.68
 11,780 18.78 18.78 18.00 0 0 0
19/09/2018
18.78
 35,660 18.68 18.78 18.49 0 0 0
18/09/2018
18.68
 37,620 18.68 18.78 18.00 0 0 0
17/09/2018
18.68
 98,440 18.49 18.88 18.20 0 10 -0.0
14/09/2018
18.49
 142,780 18.34 18.49 18.00 0 0 0
13/09/2018
18.34
 57,760 18.49 18.49 17.81 0 0 0
12/09/2018
18.49
 14,010 18.44 18.64 18.20 0 1,380 -0.0
11/09/2018
18.44
 29,390 18.00 18.44 17.81 0 0 0
10/09/2018
18.00
 61,710 17.81 18.44 17.71 3,000 0 0.1
07/09/2018
17.81
 508,460 18.39 18.39 17.71 10,500 0 0.2
06/09/2018
18.39
 66,400 18.44 18.44 18.00 4,500 0 0.1
05/09/2018
18.44
 32,760 19.27 19.27 18.15 7,600 0 0.1
04/09/2018
19.27
 272,130 18.49 19.46 18.00 0 0 0
31/08/2018
18.49
 45,470 17.71 18.59 18.10 0 0 0
30/08/2018
17.71
 133,070 18.54 18.54 17.56 0 128,100 -2.3
29/08/2018
18.54
 87,450 19.46 19.46 18.49 1,000 61,000 -1.1
28/08/2018
19.46
 75,480 19.27 19.46 18.49 0 36,600 -0.7
27/08/2018
19.27
 33,170 19.95 19.95 19.27 0 18,300 -0.4
24/08/2018
19.95
 124,300 19.85 20.05 18.88 0 670 -0.0
23/08/2018
19.85
 29,860 19.75 19.95 19.46 0 0 0
22/08/2018
19.75
 49,580 20.00 20.00 19.17 0 12,130 -0.2
21/08/2018
20.00
 156,730 19.75 20.05 19.95 0 0 0
20/08/2018
19.75
 40,060 20.05 20.05 19.46 0 3,250 -0.1
17/08/2018
20.05
 206,860 19.85 20.24 19.46 0 0 0
16/08/2018
19.85
 9,460 19.75 19.85 19.56 0 0 0
15/08/2018
19.75
 20,230 19.85 19.85 19.46 0 0 0
14/08/2018
19.85
 8,000 19.95 20.14 19.46 0 780 -0.0
13/08/2018
19.95
 6,940 19.75 19.95 19.46 0 150 -0.0
10/08/2018
19.75
 5,420 19.85 19.85 19.27 300 0 0.0
09/08/2018
19.85
 7,630 20.05 20.05 19.46 0 0 0
08/08/2018
20.05
 92,720 20.05 20.14 19.66 0 0 0
07/08/2018
20.05
 86,350 20.24 20.24 19.37 0 0 0
06/08/2018
20.24
 256,370 20.34 20.34 19.56 0 570 -0.0
03/08/2018
20.34
 10,500 20.05 20.34 18.93 1,500 0 0.0
02/08/2018
20.05
 90,460 20.24 20.34 19.56 0 0 0
01/08/2018
20.24
 289,310 20.24 20.44 19.85 0 0 0
31/07/2018
20.24
 346,020 20.24 20.34 19.66 0 0 0
30/07/2018
20.24
 534,630 19.46 20.34 18.78 0 110 -0.0
27/07/2018
19.46
 275,460 18.93 19.95 18.98 450 0 0.0
26/07/2018
18.93
 27,370 19.17 19.37 18.29 0 0 0
25/07/2018
19.17
 494,350 18.00 19.22 18.00 0 0 0
24/07/2018
18.00
 39,230 18.05 18.05 17.47 0 0 0
23/07/2018
18.05
 22,950 17.91 18.20 17.81 0 0 0
20/07/2018
17.91
 71,790 17.52 18.10 17.03 0 2,870 -0.1
19/07/2018
17.52
 27,270 17.22 17.71 17.22 0 0 0
18/07/2018
17.22
 22,160 17.03 17.52 16.98 0 70 -0.0
17/07/2018
17.03
 44,130 17.32 17.32 16.84 0 460 -0.0
16/07/2018
17.32
 32,520 17.52 17.52 16.74 0 0 0
13/07/2018
17.52
 20,810 17.32 17.52 17.03 0 1,260 -0.0
12/07/2018
17.32
 19,340 17.13 17.32 16.15 0 0 0
11/07/2018
17.13
 220,630 17.13 17.37 16.15 0 0 0
10/07/2018
17.13
 22,840 17.52 17.52 16.54 0 0 0
09/07/2018
17.52
 30,040 17.13 17.81 17.13 0 280 -0.0
06/07/2018
17.13
 91,400 16.25 17.13 16.06 0 0 0
05/07/2018
16.25
 280,110 17.32 17.32 16.15 0 74,000 -1.2
04/07/2018
17.32
 106,780 18.10 19.37 17.32 0 0 0
03/07/2018
18.10
 67,780 19.46 19.46 18.10 0 0 0
02/07/2018
19.46
 99,180 20.24 20.24 18.83 0 0 0
29/06/2018
20.24
 88,990 20.34 20.53 19.27 0 0 0
28/06/2018
20.34
 30,640 20.44 20.73 19.66 1,000 0 0.0
27/06/2018
20.44
 58,670 19.95 20.63 19.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |