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

55.60
1.80
(3.35%)
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)
23/10/2020
9.86
 225,870 10.12 10.12 9.65 0 0 0
22/10/2020
9.50
 230,030 8.96 9.50 8.88 0 0 0
21/10/2020
8.88
 41,710 9.13 9.13 8.88 0 0 0
20/10/2020
8.88
 28,000 8.84 8.92 8.84 0 0 0
19/10/2020
8.88
 80,100 9.02 9.02 8.80 0 0 0
16/10/2020
8.86
 69,230 8.88 8.96 8.75 0 0 0
15/10/2020
8.88
 83,000 8.94 8.94 8.78 0 0 0
14/10/2020
8.86
 17,060 9.07 9.07 8.76 0 0 0
13/10/2020
8.92
 34,930 8.69 9.03 8.69 0 0 0
12/10/2020
8.69
 48,810 8.96 9.00 8.69 0 0 0
09/10/2020
9.03
 66,730 9.07 9.07 9.00 0 0 0
08/10/2020
9.07
 26,010 8.98 9.07 8.94 0 0 0
07/10/2020
9.11
 98,890 9.15 9.15 9.03 0 0 0
06/10/2020
9.15
 55,600 8.96 9.15 8.96 0 0 0
05/10/2020
9.15
 96,010 8.88 9.19 8.88 0 0 0
02/10/2020
9.00
 173,140 9.07 9.07 8.80 0 0 0
01/10/2020
9.11
 80,730 9.03 9.15 9.00 0 0 0
30/09/2020
9.03
 138,990 8.86 9.07 8.69 0 0 0
29/09/2020
8.88
 147,960 9.32 9.34 8.88 0 0 0
28/09/2020
9.23
 66,880 9.38 9.38 9.19 0 0 0
25/09/2020
9.31
 45,970 9.34 9.42 9.15 0 0 0
24/09/2020
9.27
 56,790 9.27 9.34 9.23 0 0 0
23/09/2020
9.27
 126,430 9.23 9.38 9.23 0 0 0
22/09/2020
9.34
 95,480 9.46 9.46 9.32 0 0 0
21/09/2020
9.44
 104,250 9.52 9.58 9.44 0 0 0
18/09/2020
9.52
 113,540 9.46 9.56 9.46 0 0 0
17/09/2020
9.50
 304,940 9.36 9.65 9.32 0 0 0
16/09/2020
9.36
 167,430 9.00 9.46 9.00 0 0 0
15/09/2020
9.09
 522,090 9.42 9.42 9.03 0 0 0
14/09/2020
9.40
 173,090 9.46 9.50 9.38 0 0 0
11/09/2020
9.38
 122,650 9.31 9.42 9.27 0 0 0
10/09/2020
9.31
 365,690 9.19 9.50 9.19 0 0 0
09/09/2020
9.15
 79,710 9.15 9.19 9.07 0 0 0
08/09/2020
9.15
 161,870 9.15 9.23 9.03 0 0 0
07/09/2020
9.03
 347,350 8.84 9.19 8.84 0 0 0
04/09/2020
8.84
 174,940 8.76 8.88 8.65 0 0 0
03/09/2020
8.84
 153,080 9.00 9.00 8.80 0 0 0
01/09/2020
8.82
 98,520 8.69 9.03 8.69 0 0 0
31/08/2020
8.71
 171,760 8.88 9.03 8.71 0 0 0
28/08/2020
8.88
 154,630 9.07 9.11 8.76 0 0 0
27/08/2020
9.11
 249,100 8.73 9.15 8.73 0 0 0
26/08/2020
8.78
 144,500 8.80 8.84 8.69 0 0 0
25/08/2020
8.76
 237,630 8.65 8.88 8.63 0 0 0
24/08/2020
8.76
 249,370 8.65 8.80 8.57 0 0 0
21/08/2020
8.61
 94,240 8.76 8.80 8.57 0 0 0
20/08/2020
8.69
 406,830 8.26 8.71 8.26 0 0 0
19/08/2020
8.15
 184,200 8.11 8.36 8.11 0 0 0
18/08/2020
8.11
 65,750 8.15 8.22 8.07 0 0 0
17/08/2020
8.19
 28,470 8.19 8.24 8.11 0 0 0
14/08/2020
8.22
 154,300 8.07 8.36 8.07 0 0 0
13/08/2020
8.15
 104,290 8.15 8.15 8.05 0 0 0
12/08/2020
8.11
 87,030 8.22 8.22 8.03 0 0 0
11/08/2020
8.15
 63,550 8.07 8.22 8.07 0 0 0
10/08/2020
8.15
 76,860 8.24 8.24 8.03 0 0 0
07/08/2020
8.22
 210,090 8.26 8.26 7.88 0 0 0
06/08/2020
8.13
 53,710 8.07 8.22 8.03 0 0 0
05/08/2020
8.15
 75,910 8.11 8.30 7.99 0 0 0
04/08/2020
8.11
 140,140 7.64 8.11 7.64 0 0 0
03/08/2020
7.76
 61,260 7.41 7.76 7.41 0 0 0
31/07/2020
7.57
 32,160 7.53 7.72 7.45 0 0 0
30/07/2020
7.53
 101,480 7.72 7.72 7.41 0 0 0
29/07/2020
7.41
 211,850 7.57 7.57 7.08 0 0 0
28/07/2020
7.59
 147,230 7.72 7.76 7.43 0 0 0
27/07/2020
7.30
 217,320 7.45 7.84 7.30 0 0 0
24/07/2020
7.84
 173,650 8.15 8.38 7.72 0 0 0
23/07/2020
8.26
 99,990 8.11 8.46 8.09 0 0 0
22/07/2020
8.19
 95,670 8.46 8.49 8.19 0 0 0
21/07/2020
8.42
 212,200 8.34 8.46 8.11 0 0 0
20/07/2020
8.30
 446,600 8.30 8.84 8.26 0 0 0
17/07/2020
8.84
 436,400 9.25 9.27 8.84 0 0 0
16/07/2020
9.25
 206,170 9.46 9.46 9.25 0 0 0
15/07/2020
9.48
 117,580 9.42 9.50 9.34 0 0 0
14/07/2020
9.42
 126,640 9.19 9.46 9.19 0 0 0
13/07/2020
9.34
 184,270 9.38 9.46 9.19 0 0 0
10/07/2020
9.46
 246,410 9.23 9.85 9.15 0 0 0
09/07/2020
9.27
 85,210 9.11 9.27 9.11 0 0 0
08/07/2020
9.19
 115,300 9.19 9.19 9.03 0 0 0
07/07/2020
9.17
 97,580 9.27 9.27 9.13 0 0 0
06/07/2020
9.25
 79,850 9.42 9.42 9.13 0 0 0
03/07/2020
9.27
 86,170 9.11 9.44 9.11 0 0 0
02/07/2020
9.11
 74,790 9.15 9.27 9.00 0 0 0
01/07/2020
9.27
 258,710 9.15 9.34 9.07 0 0 0
30/06/2020
9.05
 192,720 8.69 9.11 8.69 0 0 0
29/06/2020
8.69
 86,310 8.88 9.11 8.49 0 0 0
26/06/2020
9.11
 288,670 8.88 9.48 8.80 0 0 0
25/06/2020
8.88
 153,800 8.30 8.88 7.95 0 0 0
24/06/2020
8.30
 95,700 8.57 8.57 8.11 0 0 0
23/06/2020
8.34
 127,240 8.65 8.65 8.30 0 0 0
22/06/2020
8.53
 79,450 8.78 8.86 8.47 0 0 0
19/06/2020
8.78
 124,530 8.30 8.84 8.30 0 0 0
18/06/2020
8.46
 82,610 8.24 8.46 8.11 0 0 0
17/06/2020
8.19
 64,070 8.46 8.46 7.99 0 0 0
16/06/2020
8.19
 201,300 7.92 8.30 7.88 0 0 0
15/06/2020
7.92
 244,280 8.49 8.49 7.92 0 0 0
12/06/2020
8.49
 242,610 8.13 8.80 8.13 0 0 0
11/06/2020
8.73
 492,230 9.31 9.54 8.73 0 0 0
10/06/2020
9.38
 174,120 9.29 9.58 9.29 0 0 0
09/06/2020
9.38
 119,690 9.54 9.69 9.34 0 0 0
08/06/2020
9.61
 278,210 9.50 9.85 9.50 0 0 0
05/06/2020
9.46
 168,050 9.46 9.59 9.07 0 0 0

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