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)
12/04/2017
22.30
 169,460 22.30 22.34 22.01 0 1,570 -0.0
11/04/2017
22.30
 531,490 21.89 22.71 21.73 50,000 2,000 1.3
10/04/2017
21.89
 114,310 22.09 22.22 21.89 0 0 0
07/04/2017
22.09
 167,510 22.14 22.14 21.89 0 0 0
05/04/2017
22.14
 343,070 22.09 22.63 22.09 0 700 -0.0
04/04/2017
22.09
 67,270 21.97 22.09 21.89 0 0 0
03/04/2017
21.97
 37,250 22.05 22.34 21.89 0 520 -0.0
31/03/2017
22.05
 450,890 21.48 22.55 21.68 780 1,000 -0.0
30/03/2017
21.48
 48,120 21.40 21.81 21.44 0 4,000 -0.1
29/03/2017
21.40
 64,780 21.36 21.73 21.36 0 1,000 -0.0
28/03/2017
21.36
 121,700 21.81 21.81 21.23 0 1,370 -0.0
27/03/2017
21.81
 112,200 21.44 21.81 21.15 0 150 -0.0
24/03/2017
21.44
 226,830 21.93 22.01 21.36 1,000 10,000 -0.2
23/03/2017
21.93
 195,230 22.22 22.42 21.81 10 0 0.0
22/03/2017
22.22
 658,870 22.55 22.79 22.18 0 0 0
21/03/2017
22.55
 134,240 22.71 22.96 22.22 13,250 0 0.4
20/03/2017
22.71
 529,490 22.30 22.71 22.55 2,000 500 0.0
17/03/2017
22.30
 283,460 22.14 22.71 22.05 0 600 -0.0
16/03/2017
22.14
 339,930 22.05 22.38 21.73 500 1,480 -0.0
15/03/2017
22.05
 518,590 21.73 22.38 21.73 280 11,080 -0.3
14/03/2017
21.73
 51,410 22.14 22.14 21.56 0 0 0
13/03/2017
22.14
 276,540 21.64 22.14 21.32 0 10,000 -0.3
10/03/2017
21.64
 280,860 21.97 22.22 21.40 26,840 500 0.7
09/03/2017
21.97
 653,550 21.68 22.26 21.64 0 2,100 -0.1
08/03/2017
21.68
 255,810 21.73 22.05 21.40 0 0 0
07/03/2017
21.73
 442,030 21.15 21.89 21.23 80 3,240 -0.1
06/03/2017
21.15
 126,220 20.74 21.32 20.91 9,900 10 0.3
03/03/2017
20.74
 90,610 20.91 20.91 20.66 0 0 0
02/03/2017
20.91
 273,430 20.74 21.32 20.58 0 17,100 -0.4
01/03/2017
20.74
 272,830 21.19 21.40 20.66 2,070 10,000 -0.2
28/02/2017
21.19
 266,180 21.32 21.73 21.07 0 0 0
27/02/2017
21.32
 243,860 21.07 21.56 21.07 0 0 0
24/02/2017
21.07
 423,540 20.91 21.32 20.54 0 2,010 -0.1
23/02/2017
20.91
 406,750 20.74 21.23 20.66 0 0 0
22/02/2017
20.74
 395,100 20.33 20.82 20.00 0 6,050 -0.2
21/02/2017
20.33
 359,370 20.33 20.82 20.25 0 1,000 -0.0
20/02/2017
20.33
 277,040 20.41 20.50 19.68 0 0 0
17/02/2017
20.41
 385,570 19.27 20.50 19.10 5,500 224,500 -5.2
16/02/2017
19.27
 209,230 19.02 19.68 19.18 0 80 -0.0
15/02/2017
19.02
 240,310 18.57 19.27 18.57 0 100 -0.0
14/02/2017
18.57
 125,960 18.94 18.94 18.45 0 2,000 -0.0
13/02/2017
18.94
 125,190 19.02 19.02 18.77 0 0 0
10/02/2017
19.02
 75,850 18.69 19.10 18.73 4,500 10,000 -0.1
09/02/2017
18.69
 165,550 18.24 18.69 18.28 0 104,380 -2.3
08/02/2017
18.24
 148,460 18.36 18.57 18.24 1,300 56,550 -1.2
07/02/2017
18.36
 126,750 18.49 18.61 18.36 0 52,170 -1.2
06/02/2017
18.49
 93,450 18.61 18.86 18.45 740 5,000 -0.1
03/02/2017
18.61
 175,390 19.06 19.10 18.61 0 77,840 -1.8
02/02/2017
19.06
 76,600 18.69 19.10 18.61 300 1,340 -0.0
25/01/2017
18.69
 44,840 18.94 19.27 18.69 0 26,250 -0.6
24/01/2017
18.94
 82,310 18.12 18.94 18.20 1,000 26,250 -0.6
23/01/2017
18.12
 236,580 17.79 18.45 17.79 1,000 178,370 -3.9
20/01/2017
17.79
 125,530 17.63 18.12 17.54 1,030 45,050 -1.0
19/01/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2017
17.63
 104,410 18.53 18.94 17.63 11,000 40,050 -0.6
18/01/2017
18.53
 104,180 18.69 18.69 18.53 200 16,800 -0.4
17/01/2017
18.69
 147,480 18.77 19.09 18.69 0 55,870 -1.3
16/01/2017
18.77
 67,470 19.25 19.25 18.77 1,010 24,280 -0.6
13/01/2017
19.25
 150,890 19.25 19.37 19.09 0 40,600 -1.0
12/01/2017
19.25
 187,370 19.01 19.37 19.09 4,000 80,260 -1.8
11/01/2017
19.01
 190,410 18.73 19.01 18.65 0 153,530 -3.6
10/01/2017
18.73
 168,840 18.85 19.25 18.73 0 76,030 -1.8
09/01/2017
18.85
 119,190 18.93 19.01 18.81 0 80,820 -1.9
06/01/2017
18.93
 73,750 18.97 19.33 18.93 0 23,530 -0.6
05/01/2017
18.97
 386,140 18.73 19.49 18.85 500 78,350 -1.9
04/01/2017
18.73
 32,810 19.01 19.09 18.73 0 0 0
03/01/2017
19.01
 18,350 18.85 19.17 17.65 0 1,000 -0.0
30/12/2016
18.85
 73,870 19.25 19.33 18.85 0 0 0
29/12/2016
19.25
 40,790 19.09 19.49 18.77 0 400 -0.0
28/12/2016
19.09
 90,100 18.77 19.49 18.69 2,500 2,000 0.0
27/12/2016
18.77
 28,910 18.73 19.17 18.73 2,500 0 0.1
26/12/2016
18.73
 54,350 18.77 18.77 18.61 0 16,000 -0.4
23/12/2016
18.77
 46,770 18.93 18.93 18.77 160 0 0.0
22/12/2016
18.93
 45,270 18.85 18.93 18.85 0 0 0
21/12/2016
18.85
 33,980 18.93 18.93 18.85 0 27,090 -0.6
20/12/2016
18.93
 26,440 18.93 19.17 18.85 0 4,700 -0.1
19/12/2016
18.93
 57,590 19.01 19.13 18.93 0 33,420 -0.8
16/12/2016
19.01
 8,220 19.01 19.21 18.77 0 0 0
15/12/2016
19.01
 16,170 19.01 19.01 18.73 800 1,200 -0.0
14/12/2016
19.01
 131,160 19.21 19.25 18.85 0 4,190 -0.1
13/12/2016
19.21
 96,170 18.85 19.21 18.53 0 19,500 -0.5
12/12/2016
18.85
 39,600 19.01 19.49 18.77 1,700 3,000 -0.0
09/12/2016
19.01
 105,830 19.73 19.73 19.01 200 10,250 -0.2
08/12/2016
19.73
 56,860 19.89 19.89 19.41 0 0 0
07/12/2016
19.89
 11,060 19.45 19.89 19.25 0 70 -0.0
06/12/2016
19.45
 132,440 19.89 19.89 19.45 0 37,560 -0.9
05/12/2016
19.89
 212,270 19.77 20.05 19.53 0 0 0
02/12/2016
19.77
 36,640 19.89 19.97 19.49 0 0 0
01/12/2016
19.89
 12,940 19.97 20.37 19.81 0 0 0
30/11/2016
19.97
 161,180 19.49 20.05 19.49 11,000 2,140 0.2
29/11/2016
19.49
 41,770 19.93 19.93 19.49 0 6,610 -0.2
28/11/2016
19.93
 70,790 20.05 20.05 19.41 0 0 0
25/11/2016
20.05
 104,730 20.21 20.45 19.89 0 13,680 -0.3
24/11/2016
20.21
 113,990 20.21 20.77 20.21 0 0 0
23/11/2016
20.21
 170,120 19.65 20.29 19.65 0 0 0
22/11/2016
19.65
 84,730 19.09 19.73 19.25 0 1,490 -0.0
21/11/2016
19.09
 34,380 19.33 19.33 19.09 0 0 0
18/11/2016
19.33
 56,480 19.45 19.45 19.33 0 8,940 -0.2
17/11/2016
19.45
 119,020 19.17 19.89 19.17 0 10,480 -0.3
16/11/2016
19.17
 81,290 18.85 19.17 18.69 0 10,480 -0.2
15/11/2016
18.85
 62,380 19.09 19.09 18.69 0 11,110 -0.3

Chính sách bảo mật | Điều khoản sử dụng |