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

62.50
-0.20
(-0.32%)
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
(2024-10-21) 		-3.90 -5.86% 269,400 -68,150 -4.3
61
66.60
62.70
2 tháng
(2024-09-23) 		-4.80 -7.11% 502,200 -56,950 -3.5
61
69.20
62.70
3 tháng
(2024-08-22) 		-2.80 -4.27% 1,205,300 -50,550 -3.0
61
70.50
62.70
6 tháng
(2024-05-24) 		-2.80 -4.27% 4,791,100 -290,659 -17.9
60.80
70.50
62.70
12 tháng
(2023-11-27) 		-5.50 -8.06% 29,038,300 -163,110 -8.7
60.80
79
62.70
24 tháng
(2022-12-01) 		15.20 32% 54,593,500 -246,014 -17.0
40.20
79
62.70
36 tháng
(2021-12-06) 		-13.80 -18.04% 66,495,800 -590,496 -43.8
40.20
96.50
62.70
60 tháng
(2019-12-17) 		45.85 272.11% 149,429,410 -9,076,123 -241.7
14.70
96.50
62.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
62.30
 15,500 61 62.50 61 900 3,200 -0.1
01/07/2024
61.10
 58,400 62.80 62.80 60.50 700 36,100 -2.2
28/06/2024
63
 83,700 63.10 63.60 61 1,100 52,900 -3.2
27/06/2024
63.20
 13,500 63.30 63.30 62.20 600 4,600 -0.3
26/06/2024
62.10
 140,900 62.50 64.70 62.10 16,800 50,900 -2.2
25/06/2024
62.40
 22,900 61.90 62.40 61.20 200 12,000 -0.7
24/06/2024
60.80
 49,400 62.70 62.80 60.50 8,000 17,600 -0.6
21/06/2024
62.80
 14,100 62.50 62.80 62 200 4,500 -0.3
20/06/2024
62.30
 16,600 61.50 62.30 61.50 2,100 2,400 -0.0
19/06/2024
62
 13,000 62 62 60.70 600 2,600 -0.1
18/06/2024
61.40
 48,100 60.30 61.40 60 6,500 17,000 -0.6
17/06/2024
60.90
 32,800 60.80 61.40 60.40 100 15,700 -0.9
14/06/2024
61.40
 38,000 61.50 61.60 61 800 16,700 -1.0
13/06/2024
61.70
 22,400 61.90 61.90 61.10 500 8,100 -0.5
12/06/2024
61.90
 37,200 61 62 61 3,800 19,800 -1.0
11/06/2024
61.50
 45,200 62.40 62.70 61.50 300 15,800 -1.0
10/06/2024
62.80
 87,100 62.60 63.20 61.90 6,991 22,000 -0.9
07/06/2024
62.80
 35,600 63 63.30 62.20 1,900 1,500 0.0
06/06/2024
62.40
 74,300 63.80 63.80 62.40 500 3,100 -0.2
05/06/2024
62.80
 68,600 64.10 64.30 62.80 8,100 3,600 0.3
04/06/2024
64.30
 16,700 64.10 64.80 63 1,700 1,400 0.0
03/06/2024
64.50
 189,600 64.10 64.50 63.10 8,900 17,300 -0.5
31/05/2024
62.70
 220,200 64.70 64.80 62.70 11,700 6,200 0.3
30/05/2024
64.90
 171,900 64.90 65 62 2,400 1,100 0.1
29/05/2024
65
 191,400 65.20 65.20 63.80 9,800 5,900 0.2
28/05/2024
65.20
 218,400 65.50 65.90 63.80 15,900 3,400 0.8
27/05/2024
65.50
 132,600 66.10 66.20 64 9,100 3,300 0.4
24/05/2024
65.50
 177,900 65.80 66.70 64 6,500 15,200 -0.6
23/05/2024
65.80
 139,000 66.60 66.60 64.70 2,800 19,700 -1.1
22/05/2024
66.60
 202,900 66.60 67.40 65.60 3,200 8,500 -0.4
21/05/2024
66.60
 279,600 65.80 67 65.50 7,200 17,000 -0.7
20/05/2024
65.80
 213,400 65.40 65.80 64.50 13,700 2,600 0.7
17/05/2024
65.50
 297,600 65.50 66 64 12,300 26,700 -1.0
16/05/2024
65.60
 374,700 65 65.70 64.50 12,100 6,600 0.4
15/05/2024
65.70
 110,500 66.30 66.80 64.30 900 4,000 -0.2
14/05/2024
65.90
 207,700 63.40 66.30 63.40 26,400 19,500 0.4
13/05/2024
64
 153,300 66.80 67 64 11,200 12,100 -0.1
10/05/2024
66.80
 49,700 66.80 67.30 65.70 2,200 4,000 -0.1
09/05/2024
66.40
 197,300 66.50 67.40 65.70 1,500 7,400 -0.4
08/05/2024
66
 131,200 67.60 68.30 66 15,600 5,700 0.6
07/05/2024
67.50
 156,000 68.40 68.90 67.20 10,400 19,300 -0.6
06/05/2024
68.50
 217,400 67.90 69 66.60 1,100 20,000 -1.3
03/05/2024
68.10
 236,200 69 69 67 5,200 11,500 -0.4
02/05/2024
69
 132,700 67.70 70.20 67.70 2,100 28,300 -1.8
26/04/2024
69.50
 220,100 69.50 70.30 68 15,400 21,700 -0.4
25/04/2024
69.50
 222,900 69.20 70.80 68 24,400 21,500 0.2
24/04/2024
70.40
 154,800 67.50 72 67 17,000 6,600 0.7
23/04/2024
67.60
 245,100 67.20 68.80 67 25,300 21,800 0.2
22/04/2024
67
 303,700 68.20 69 67 32,200 16,300 1.1
19/04/2024
68.60
 222,800 69.20 69.20 65 4,000 15,500 -0.8
17/04/2024
69.40
 216,700 68.80 69.90 67.50 20,700 19,100 0.1
16/04/2024
69.70
 84,000 69.50 69.70 67.70 18,700 19,500 -0.1
15/04/2024
69.50
 151,400 71 72.60 69 9,800 6,700 0.2
12/04/2024
70
 193,300 69 70 68.10 9,600 9,500 0.0
11/04/2024
67.80
 221,100 70.40 70.40 67.80 10,900 28,500 -1.2
10/04/2024
70.90
 192,500 71 71.60 68.50 4,500 11,800 -0.5
09/04/2024
71
 115,600 71 71.50 66.50 1,300 1,800 -0.0
08/04/2024
71
 209,200 71.60 72.60 71 2,900 11,000 -0.6
05/04/2024
71.60
 219,600 72.50 72.90 71.20 6,700 13,100 -0.5
04/04/2024
72.70
 389,100 73.10 73.40 72 12,800 1,500 0.8
03/04/2024
72.90
 308,700 73.20 73.90 71.90 12,800 2,800 0.7
02/04/2024
73.20
 278,400 71.60 74 71.60 13,400 7,100 0.4
01/04/2024
71.50
 32,700 73 73.20 71.50 3,500 6,900 -0.3
29/03/2024
73
 310,000 73.40 74.10 72 0 23,700 -1.7
28/03/2024
73.40
 235,100 73.60 73.90 72.80 1,600 2,900 -0.1
27/03/2024
73.10
 382,600 73.80 73.90 72.60 4,200 5,300 -0.1
26/03/2024
73.90
 491,900 72.50 74 72.50 2,700 11,200 -0.6
25/03/2024
74
 401,100 73.90 75.30 72.90 4,100 31,300 -2.0
22/03/2024
73.90
 200,200 75.90 75.90 73.90 6,700 10,800 -0.3
21/03/2024
75.90
 353,900 75.10 76.80 73.60 12,000 27,300 -1.2
20/03/2024
76
 412,700 79.10 80 74 30,300 18,000 0.9
19/03/2024
79
 386,900 79.60 82.40 78.60 4,200 23,500 -1.6
18/03/2024
78.90
 376,300 76.90 81 75.10 43,800 20,300 1.8
15/03/2024
75.90
 223,800 75 77 74 10,700 17,400 -0.5
14/03/2024
76.20
 224,500 75.50 77 74.80 22,600 5,900 1.3
13/03/2024
75.50
 254,800 74.70 75.50 73.90 17,800 7,400 0.8
12/03/2024
74.70
 159,800 74.70 75.10 73 13,100 10,300 0.2
11/03/2024
74.80
 215,000 75.20 75.50 73 7,800 17,300 -0.7
08/03/2024
74.50
 182,700 74.70 75.40 73 7,600 4,700 0.2
07/03/2024
75
 211,400 73.50 75.70 73 18,500 5,200 1.0
06/03/2024
73.60
 142,700 75.40 76.50 73.60 18,500 9,200 0.7
05/03/2024
75.30
 222,800 74 75.30 73 32,200 25,200 0.5
04/03/2024
75.20
 171,200 75.90 75.90 73.80 6,000 27,606 -1.6
01/03/2024
75.50
 169,500 76.40 76.40 74 10,000 10,100 -0.0
29/02/2024
75.40
 85,700 77.60 77.60 74.50 15,000 13,400 0.1
28/02/2024
74.80
 410,700 71 75.10 71 70,500 9,515 4.5
27/02/2024
71
 135,600 71.40 71.90 70.10 4,700 21,100 -1.2
26/02/2024
71.40
 83,000 71.70 71.70 70 1,600 18,100 -1.2
23/02/2024
71.40
 59,000 71 72 70 7,300 0 0.5
22/02/2024
71
 138,000 71 72.30 70.90 20,800 7,005 1.0
21/02/2024
71.80
 209,100 69 73 68.70 31,200 13,819 1.2
20/02/2024
69
 29,200 69.70 69.70 68.70 1,200 7,030 -0.4
19/02/2024
69
 18,300 68.90 69.10 68.70 2,600 201 0.2
16/02/2024
68.90
 56,200 67.90 69.60 67.80 16,300 1,600 1.0
15/02/2024
69.20
 27,000 70 70 68.90 1,300 400 0.1
07/02/2024
68.80
 41,200 68.50 68.80 68 2,500 0 0.2
06/02/2024
68.50
 16,000 68.90 68.90 68.20 1,600 2,975 -0.1
05/02/2024
68.50
 25,900 68.80 68.80 68.10 6,400 5,000 0.1
02/02/2024
69
 55,600 67.80 69 67.60 2,900 18,600 -1.1
01/02/2024
67.70
 41,500 67.70 68.20 67.60 800 18,500 -1.2

Chính sách bảo mật | Điều khoản sử dụng |