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)
25/01/2018
24.12
 546,780 24.12 24.12 22.68 1,500 9,550 -0.2
22/01/2018
24.12
 192,060 24.29 25.30 23.86 480 0 0.0
19/01/2018
24.29
 37,220 24.54 24.54 23.95 500 300 0.0
18/01/2018
24.54
 120,860 23.86 24.54 23.69 0 3,200 -0.1
17/01/2018
23.86
 232,180 24.67 24.67 23.86 1,000 0 0.0
16/01/2018
24.67
 150,470 24.92 25.22 24.67 0 0 0
15/01/2018
24.92
 178,780 24.71 25.13 24.67 0 12,500 -0.4
12/01/2018
24.71
 99,310 25.05 25.72 24.67 0 550 -0.0
11/01/2018
25.05
 76,150 25.39 25.47 24.88 0 0 0
10/01/2018
25.39
 502,550 25.13 25.81 24.96 20 0 0.0
09/01/2018
25.13
 266,350 24.79 25.13 24.54 0 250 -0.0
08/01/2018
24.79
 147,120 24.45 25.30 24.37 0 0 0
05/01/2018
24.45
 167,740 24.96 25.22 24.45 0 7,000 -0.2
04/01/2018
24.96
 62,920 25.34 25.34 24.71 0 120 -0.0
03/01/2018
25.34
 376,740 25.47 25.64 24.54 0 7,800 -0.2
02/01/2018
25.47
 75,950 25.47 26.61 25.47 580 0 0.0
29/12/2017
25.47
 266,850 26.23 26.40 25.05 1,000 0 0.0
28/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
28/12/2017
26.23
 88,570 26.32 26.91 26.23 1,000 0 0.0
27/12/2017
26.32
 55,260 26.23 26.36 26.07 40 500 -0.0
26/12/2017
26.23
 181,970 25.99 26.23 25.58 7,200 100 0.2
25/12/2017
25.99
 179,270 26.07 26.07 25.58 20 0 0.0
22/12/2017
26.07
 240,190 26.07 26.48 25.74 20 1,620 -0.1
21/12/2017
26.07
 175,790 26.23 26.48 26.03 100 0 0.0
20/12/2017
26.23
 195,330 25.91 26.64 25.91 0 2,200 -0.1
19/12/2017
25.91
 123,960 26.19 26.40 25.91 1,500 10,000 -0.3
18/12/2017
26.19
 197,340 26.64 26.97 26.15 0 0 0
15/12/2017
26.64
 178,750 26.15 27.01 26.07 0 0 0
14/12/2017
26.15
 133,850 25.87 26.64 25.82 0 0 0
13/12/2017
25.87
 102,930 26.40 26.40 25.82 0 4,000 -0.1
12/12/2017
26.40
 300,620 26.40 26.64 24.59 0 1,100 -0.0
11/12/2017
26.40
 370,650 27.46 27.46 26.15 0 4,000 -0.1
08/12/2017
27.46
 563,180 28.12 28.28 27.46 0 12,250 -0.4
07/12/2017
28.12
 541,610 28.53 29.02 28.12 0 0 0
06/12/2017
28.53
 593,350 28.20 28.94 28.04 0 1,000 -0.0
05/12/2017
28.20
 1,143,410 28.04 29.10 28.12 4,000 800 0.1
04/12/2017
28.04
 365,280 27.38 28.20 27.30 0 2,100 -0.1
01/12/2017
27.38
 882,440 28.08 28.69 27.38 0 0 0
30/11/2017
28.08
 489,930 27.46 28.37 27.30 1,000 4,270 -0.1
29/11/2017
27.46
 291,780 26.64 27.71 26.23 1,000 0 0.0
28/11/2017
26.64
 161,570 27.14 27.14 26.60 0 0 0
27/11/2017
27.14
 308,000 26.97 27.63 26.89 5,930 0 0.2
24/11/2017
26.97
 353,350 25.58 27.05 25.58 0 0 0
23/11/2017
25.58
 202,840 25.82 26.32 25.50 0 40 -0.0
22/11/2017
25.82
 177,370 26.07 26.32 25.82 0 0 0
21/11/2017
26.07
 262,080 25.58 26.36 25.58 11,000 0 0.3
20/11/2017
25.58
 93,630 25.50 25.74 25.25 0 4,250 -0.1
17/11/2017
25.50
 186,290 25.91 26.11 25.50 0 0 0
16/11/2017
25.91
 36,260 25.91 26.23 25.91 0 0 0
15/11/2017
25.91
 174,790 25.74 26.64 25.91 500 11,560 -0.4
14/11/2017
25.74
 237,770 25.41 25.82 25.09 0 0 0
13/11/2017
25.41
 108,420 25.82 26.64 25.17 0 45,000 -1.4
10/11/2017
25.82
 214,480 26.44 26.44 25.78 0 500 -0.0
09/11/2017
26.44
 128,290 25.99 26.64 25.82 6,000 3,000 0.1
08/11/2017
25.99
 213,360 25.74 26.23 25.66 0 0 0
07/11/2017
25.74
 117,810 25.41 25.78 25.33 0 1,200 -0.0
06/11/2017
25.41
 189,960 24.59 26.07 24.59 3,300 24,630 -0.7
03/11/2017
24.59
 161,770 24.14 24.59 24.10 0 0 0
02/11/2017
24.14
 250,130 24.14 24.88 23.77 0 950 -0.0
01/11/2017
24.14
 155,220 24.35 24.35 24.02 0 0 0
31/10/2017
24.35
 146,660 24.35 24.76 24.02 1,000 0 0.0
30/10/2017
24.35
 126,440 24.88 24.88 24.35 0 3,450 -0.1
27/10/2017
24.88
 81,470 25.13 25.13 24.59 50 3,000 -0.1
26/10/2017
25.13
 187,040 25.33 25.33 24.84 0 0 0
25/10/2017
25.33
 118,500 24.84 25.33 24.84 0 6,280 -0.2
24/10/2017
24.84
 126,520 24.27 25.37 24.18 0 1,500 -0.0
23/10/2017
24.27
 426,910 25.82 25.82 24.10 0 10,000 -0.3
20/10/2017
25.82
 178,020 25.50 26.11 25.50 0 0 0
19/10/2017
25.50
 335,450 26.69 27.05 25.50 0 204,610 -6.4
18/10/2017
26.69
 191,350 27.38 27.67 26.69 0 0 0
17/10/2017
27.38
 179,430 27.14 27.38 26.97 0 68,000 -2.2
16/10/2017
27.14
 90,980 27.87 27.87 27.14 0 0 0
13/10/2017
27.87
 726,290 27.75 28.28 27.22 100 8,540 -0.3
12/10/2017
27.75
 862,140 27.55 28.49 27.14 40,000 8,000 1.1
11/10/2017
27.55
 933,370 27.14 28.12 27.22 28,000 13,500 0.5
10/10/2017
27.14
 1,071,400 25.50 27.22 25.25 8,000 4,770 0.1
09/10/2017
25.50
 441,800 25.09 25.82 25.25 0 0 0
06/10/2017
25.09
 238,260 25.09 25.17 24.68 30 2,000 -0.1
05/10/2017
25.09
 821,470 25.00 25.41 24.68 0 0 0
04/10/2017
25.00
 396,860 24.51 25.41 24.59 0 1,000 -0.0
03/10/2017
24.51
 522,400 23.28 24.51 23.28 27,540 3,000 0.7
02/10/2017
23.28
 99,970 23.57 23.77 23.28 0 0 0
29/09/2017
23.57
 181,830 23.61 23.94 23.53 0 3,060 -0.1
28/09/2017
23.61
 111,500 23.69 24.02 23.45 0 0 0
27/09/2017
23.69
 371,540 23.12 24.27 23.24 3,000 9,250 -0.2
26/09/2017
23.12
 160,870 23.04 23.28 22.96 0 74,080 -2.1
25/09/2017
23.04
 84,090 23.37 23.45 23.04 0 1,600 -0.0
22/09/2017
23.37
 51,680 23.12 23.45 22.96 0 0 0
21/09/2017
23.12
 54,580 23.24 23.28 22.96 0 0 0
20/09/2017
23.24
 107,620 23.20 23.57 23.20 0 0 0
19/09/2017
23.20
 149,040 23.61 23.73 23.16 0 7,400 -0.2
18/09/2017
23.61
 242,790 23.69 24.10 23.61 0 0 0
15/09/2017
23.69
 288,580 23.28 23.94 23.37 0 0 0
14/09/2017
23.28
 175,230 23.16 23.32 23.00 0 2,000 -0.1
13/09/2017
23.16
 130,140 22.75 23.28 22.42 0 9,290 -0.3
12/09/2017
22.75
 104,690 22.79 23.00 22.14 0 4,000 -0.1
11/09/2017
22.79
 253,670 22.01 23.12 22.05 0 0 0
08/09/2017
22.01
 82,410 21.81 22.05 21.85 0 0 0
07/09/2017
21.81
 129,310 21.73 22.30 21.81 0 0 0
06/09/2017
21.73
 106,530 21.89 21.89 21.64 0 0 0
05/09/2017
21.89
 46,220 21.97 21.97 21.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |