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)
04/06/2020
9.38
 312,890 9.46 9.86 9.34 0 0 0
03/06/2020
9.50
 430,980 9.65 9.85 9.23 0 0 0
02/06/2020
9.88
 699,780 9.92 9.92 9.46 0 0 0
01/06/2020
9.29
 183,820 9.29 9.29 9.27 0 0 0
29/05/2020
8.69
 463,140 8.13 8.69 7.93 0 0 0
28/05/2020
8.13
 129,950 8.11 8.30 8.07 0 0 0
27/05/2020
8.11
 477,390 8.47 8.47 8.03 0 0 0
26/05/2020
7.93
 376,440 7.49 7.93 7.36 0 0 0
25/05/2020
7.43
 48,650 7.34 7.43 7.30 0 0 0
22/05/2020
7.36
 56,220 7.34 7.45 7.32 0 0 0
21/05/2020
7.34
 49,620 7.45 7.45 7.30 0 0 0
20/05/2020
7.34
 94,470 7.36 7.51 7.34 0 0 0
19/05/2020
7.41
 46,130 7.49 7.61 7.41 0 0 0
18/05/2020
7.49
 37,760 7.68 7.68 7.45 0 0 0
15/05/2020
7.39
 68,350 7.45 7.51 7.39 0 0 0
14/05/2020
7.45
 64,460 7.32 7.45 7.22 0 0 0
13/05/2020
7.39
 44,710 7.43 7.47 7.39 0 0 0
12/05/2020
7.45
 63,400 7.45 7.53 7.32 0 0 0
11/05/2020
7.34
 76,310 7.34 7.49 7.26 0 0 0
08/05/2020
7.53
 80,820 7.37 7.53 7.22 0 0 0
07/05/2020
7.34
 68,330 7.41 7.43 7.24 0 0 0
06/05/2020
7.41
 236,310 6.83 7.41 6.78 0 0 0
05/05/2020
6.93
 16,680 6.87 7.03 6.80 0 0 0
04/05/2020
6.93
 22,910 6.87 6.93 6.83 0 0 0
29/04/2020
7.03
 38,600 7.03 7.08 6.87 0 0 0
28/04/2020
6.85
 35,540 7.12 7.12 6.85 0 0 0
27/04/2020
6.95
 70,890 7.03 7.14 6.89 0 0 0
24/04/2020
6.99
 24,180 6.95 6.99 6.85 0 0 0
23/04/2020
6.95
 45,130 7.26 7.26 6.93 0 0 0
22/04/2020
7.03
 48,470 6.76 7.03 6.76 0 0 0
21/04/2020
6.87
 93,600 6.95 6.95 6.68 0 0 0
20/04/2020
6.97
 113,840 7.03 7.20 6.95 0 0 0
17/04/2020
7.22
 105,550 7.57 7.57 7.22 0 0 0
16/04/2020
7.28
 56,740 7.34 7.34 7.14 0 0 0
15/04/2020
7.32
 139,830 7.18 7.32 6.95 0 0 0
14/04/2020
7.20
 215,650 7.43 7.43 7.03 0 0 0
13/04/2020
7.05
 92,490 6.72 7.05 6.72 0 0 0
10/04/2020
6.60
 143,730 6.35 6.60 6.18 0 0 0
09/04/2020
6.18
 144,080 6.31 6.33 6.02 0 0 0
08/04/2020
5.98
 61,350 5.87 6.14 5.87 0 0 0
07/04/2020
6.06
 106,750 6.56 6.56 5.98 0 0 0
06/04/2020
6.31
 143,080 6.18 6.33 6.14 0 0 0
03/04/2020
5.95
 104,600 5.77 6.00 5.77 0 0 0
01/04/2020
5.77
 162,630 5.83 5.87 5.73 0 0 0
31/03/2020
5.68
 498,820 5.85 5.91 5.68 0 0 0
30/03/2020
5.85
 87,910 6.18 6.18 5.79 0 0 0
27/03/2020
6.18
 155,670 6.41 6.41 6.18 0 0 0
26/03/2020
6.49
 33,160 6.64 6.64 6.49 0 0 0
25/03/2020
6.64
 36,680 6.72 6.81 6.60 0 0 0
24/03/2020
6.64
 19,970 6.83 6.83 6.58 0 0 0
23/03/2020
6.68
 464,440 6.80 7.10 6.68 0 0 0
20/03/2020
7.18
 122,570 6.95 7.20 6.87 0 0 0
19/03/2020
6.95
 184,360 6.68 7.07 6.68 0 0 0
18/03/2020
6.95
 196,420 6.93 7.07 6.76 0 0 0
17/03/2020
6.93
 157,650 6.93 6.95 6.41 0 0 0
16/03/2020
6.54
 433,450 6.53 6.56 6.39 0 0 0
13/03/2020
6.45
 185,090 6.00 6.56 6.00 0 0 0
12/03/2020
6.43
 389,540 6.89 6.89 6.43 0 0 0
11/03/2020
6.89
 372,190 7.26 7.34 6.64 0 0 0
10/03/2020
7.12
 203,680 6.81 7.12 6.80 0 0 0
09/03/2020
7.12
 356,470 7.18 7.45 7.12 0 0 0
06/03/2020
7.64
 126,890 7.28 7.64 7.28 0 0 0
05/03/2020
7.64
 222,970 7.72 7.99 7.61 0 0 0
04/03/2020
7.72
 64,520 7.47 7.72 7.34 0 0 0
03/03/2020
7.47
 267,820 7.20 7.72 7.18 0 0 0
02/03/2020
7.32
 201,370 7.26 7.61 7.16 0 0 0
28/02/2020
7.49
 590,800 7.34 7.53 7.12 0 0 0
27/02/2020
7.64
 362,860 7.92 7.99 7.49 0 0 0
26/02/2020
7.92
 230,180 8.03 8.09 7.84 0 0 0
25/02/2020
8.07
 243,190 7.92 8.11 7.80 0 0 0
24/02/2020
7.92
 441,640 7.88 8.03 7.53 0 0 0
21/02/2020
7.92
 787,850 7.53 8.01 7.49 0 0 0
20/02/2020
7.49
 245,380 7.34 7.49 7.28 0 0 0
19/02/2020
7.34
 189,100 7.37 7.41 7.28 0 0 0
18/02/2020
7.24
 294,040 6.99 7.34 6.99 0 0 0
17/02/2020
6.99
 166,110 6.83 7.03 6.76 0 0 0
14/02/2020
6.83
 150,130 6.83 6.97 6.72 0 0 0
13/02/2020
6.87
 114,720 7.18 7.18 6.76 0 0 0
12/02/2020
7.10
 73,310 6.91 7.26 6.91 0 0 0
11/02/2020
6.91
 173,130 6.70 7.07 6.70 0 0 0
10/02/2020
6.70
 127,680 6.56 6.72 6.49 0 0 0
07/02/2020
6.56
 226,420 6.53 6.64 6.45 0 0 0
06/02/2020
6.53
 68,800 6.37 6.53 6.29 0 0 0
05/02/2020
6.37
 153,780 6.29 6.41 6.25 0 0 0
04/02/2020
6.27
 326,990 6.08 6.29 5.91 0 0 0
03/02/2020
6.08
 425,530 6.08 6.24 5.93 0 0 0
31/01/2020
6.37
 188,090 6.56 6.56 6.37 0 0 0
30/01/2020
6.56
 90,100 6.72 6.72 6.49 0 0 0
22/01/2020
6.72
 132,900 6.68 6.78 6.62 0 0 0
21/01/2020
6.62
 133,970 6.47 6.68 6.47 0 0 0
20/01/2020
6.53
 37,050 6.49 6.60 6.49 0 0 0
17/01/2020
6.53
 83,780 6.60 6.60 6.49 0 0 0
16/01/2020
6.60
 224,890 6.37 6.64 6.37 0 0 0
15/01/2020
6.41
 62,490 6.37 6.41 6.37 0 0 0
14/01/2020
6.39
 104,980 6.45 6.45 6.39 0 0 0
13/01/2020
6.45
 88,580 6.41 6.49 6.41 0 0 0
10/01/2020
6.43
 143,220 6.35 6.47 6.33 0 0 0
09/01/2020
6.33
 236,540 6.29 6.37 6.10 0 0 0
08/01/2020
6.29
 450,610 6.37 6.37 6.14 0 0 0
07/01/2020
6.31
 301,810 6.18 6.37 6.18 0 0 0

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