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)
14/11/2016
19.09
 32,590 19.25 19.25 18.77 0 12,370 -0.3
11/11/2016
19.25
 25,990 19.57 19.57 19.09 0 1,500 -0.0
10/11/2016
19.57
 129,710 18.69 19.57 18.77 13,000 0 0.3
09/11/2016
18.69
 87,490 19.09 19.09 18.29 0 0 0
08/11/2016
19.09
 55,980 19.01 19.25 19.09 12,000 250 0.3
07/11/2016
19.01
 152,650 18.37 19.09 18.37 21,700 0 0.5
04/11/2016
18.37
 70,320 18.45 18.45 18.21 0 2,400 -0.1
03/11/2016
18.45
 43,640 18.77 19.17 18.29 3,500 0 0.1
02/11/2016
18.77
 37,220 19.25 19.25 18.77 12,090 0 0.3
01/11/2016
19.25
 205,640 19.49 19.49 19.05 0 0 0
31/10/2016
19.49
 181,350 19.57 19.65 19.01 2,000 36,180 -0.8
28/10/2016
19.57
 47,860 19.01 19.57 19.17 1,400 0 0.0
27/10/2016
19.01
 46,710 19.01 19.41 19.01 0 0 0
26/10/2016
19.01
 56,460 18.85 19.17 18.61 63,831 63,831 0
25/10/2016
18.85
 149,510 19.25 19.25 18.53 500 1,070 -0.0
24/10/2016
19.25
 446,840 19.77 20.45 19.25 30 43,210 -1.1
21/10/2016
19.77
 187,680 19.77 19.77 19.01 100 200 -0.0
20/10/2016
19.77
 66,650 20.05 20.45 19.73 3,000 590 0.1
19/10/2016
20.05
 119,880 20.45 20.85 19.97 300 4,070 -0.1
18/10/2016
20.45
 153,360 20.05 20.69 20.05 0 0 0
17/10/2016
20.05
 122,610 20.37 20.45 19.89 200 1,490 -0.0
14/10/2016
20.37
 71,490 20.85 20.85 20.37 0 1,090 -0.0
13/10/2016
20.85
 43,750 20.61 20.85 20.45 0 9,150 -0.2
12/10/2016
20.61
 119,530 20.69 21.09 20.53 2,900 0 0.1
11/10/2016
20.69
 69,520 20.05 20.69 20.05 0 0 0
10/10/2016
20.05
 265,250 20.73 21.34 20.05 0 0 0
07/10/2016
20.73
 259,660 21.50 21.58 20.45 710 26,460 -0.7
06/10/2016
21.50
 162,700 22.06 22.38 21.42 0 0 0
05/10/2016
22.06
 137,370 22.22 22.70 21.98 0 1,190 -0.0
04/10/2016
22.22
 443,550 22.42 22.70 22.06 0 3,620 -0.1
03/10/2016
22.42
 268,590 22.86 22.86 22.30 0 890 -0.0
30/09/2016
22.86
 302,360 22.94 23.34 22.70 0 2,150 -0.1
29/09/2016
22.94
 435,570 22.46 23.18 22.46 0 51,560 -1.5
28/09/2016
22.46
 222,650 22.38 22.62 22.30 0 39,090 -1.1
27/09/2016
22.38
 603,410 21.66 22.62 21.50 0 3,580 -0.1
26/09/2016
21.66
 123,570 21.90 22.02 21.50 0 14,710 -0.4
23/09/2016
21.90
 123,550 21.90 22.30 21.66 167,473 168,973 -0.0
22/09/2016
21.90
 312,830 21.66 22.30 21.66 0 2,830 -0.1
21/09/2016
21.66
 443,970 21.09 21.82 20.85 5,200 9,860 -0.1
20/09/2016
21.09
 127,000 21.13 21.58 20.69 3,500 11,640 -0.2
19/09/2016
21.13
 81,380 20.69 21.34 20.85 0 4,020 -0.1
16/09/2016
20.69
 165,110 20.45 20.93 20.61 0 7,520 -0.2
15/09/2016
20.45
 126,920 20.37 21.01 20.21 0 15,630 -0.4
14/09/2016
20.37
 105,860 20.45 20.77 20.21 200 6,190 -0.2
13/09/2016
20.45
 150,660 20.29 20.61 20.05 200 9,610 -0.2
12/09/2016
20.29
 233,230 21.18 21.18 20.13 0 21,980 -0.6
09/09/2016
21.18
 209,160 21.01 21.50 21.01 0 5,250 -0.1
08/09/2016
21.01
 232,370 21.26 21.42 20.85 10,100 1,790 0.2
07/09/2016
21.26
 310,260 21.82 21.82 21.09 0 35,700 -0.9
06/09/2016
21.82
 218,390 21.98 22.06 21.66 540 1,770 -0.0
05/09/2016
21.98
 381,300 21.50 22.22 21.09 50 28,350 -0.8
01/09/2016
21.50
 354,970 21.01 21.58 20.85 60 3,290 -0.1
31/08/2016
21.01
 199,970 21.09 21.18 20.53 20 5,970 -0.2
30/08/2016
21.09
 281,540 20.93 21.74 20.93 12,950 2,960 0.3
29/08/2016
20.93
 762,820 19.57 20.93 19.89 12,000 1,200 0.3
26/08/2016
19.57
 429,510 19.01 19.65 19.09 0 2,500 -0.1
25/08/2016
19.01
 53,430 18.77 19.25 18.77 0 250 -0.0
24/08/2016
18.77
 66,470 18.85 19.01 18.77 0 4,920 -0.1
23/08/2016
18.85
 58,520 18.85 19.01 18.45 0 700 -0.0
22/08/2016
18.85
 60,020 19.09 19.17 18.77 0 1,680 -0.0
19/08/2016
19.09
 79,830 19.25 19.25 18.93 0 3,500 -0.1
18/08/2016
19.25
 120,140 18.77 19.25 18.61 1,000 4,790 -0.1
17/08/2016
18.77
 93,300 19.01 19.09 18.69 0 0 0
16/08/2016
19.01
 110,970 18.53 19.09 18.53 600 200 0.0
15/08/2016
18.53
 71,400 18.45 18.53 18.37 0 8,000 -0.2
12/08/2016
18.45
 118,120 18.21 18.53 18.21 0 7,700 -0.2
11/08/2016
18.21
 129,590 18.29 18.85 18.21 0 14,040 -0.3
10/08/2016
18.29
 56,090 17.73 18.37 17.65 0 4,400 -0.1
09/08/2016
17.73
 64,510 17.65 17.81 17.65 0 9,000 -0.2
08/08/2016
17.65
 64,640 17.97 17.97 17.49 400 0 0.0
05/08/2016
17.97
 45,250 17.97 18.05 17.73 0 0 0
04/08/2016
17.97
 135,370 18.45 18.45 17.97 0 0 0
03/08/2016
18.45
 40,820 18.53 18.69 18.13 0 0 0
02/08/2016
18.53
 102,610 19.17 19.17 18.05 0 4,310 -0.1
01/08/2016
19.17
 40,630 18.77 19.17 18.77 0 0 0
29/07/2016
18.77
 82,000 19.09 19.25 18.77 0 0 0
28/07/2016
19.09
 49,920 19.65 19.65 19.09 0 3,500 -0.1
27/07/2016
19.65
 103,300 19.73 19.81 19.41 0 15,440 -0.4
26/07/2016
19.73
 58,050 19.65 19.89 18.45 0 4,100 -0.1
25/07/2016
19.65
 152,070 19.57 20.69 19.65 0 600 -0.0
22/07/2016
19.57
 185,880 18.85 19.57 18.21 0 23,300 -0.5
21/07/2016
18.85
 110,580 19.09 19.25 18.85 0 0 0
20/07/2016
19.09
 101,830 19.65 19.65 19.09 0 2,160 -0.1
19/07/2016
19.65
 70,890 19.81 20.37 19.25 0 1,000 -0.0
18/07/2016
19.81
 45,250 19.25 19.81 19.25 0 0 0
15/07/2016
19.25
 118,190 19.41 19.81 18.85 200 0 0.0
14/07/2016
19.41
 113,930 20.21 20.37 19.41 29,300 2,500 0.7
13/07/2016
20.21
 458,220 20.45 21.34 20.21 600 4,000 -0.1
12/07/2016
20.45
 275,770 20.85 20.93 20.05 7,300 830 0.2
11/07/2016
20.85
 400,830 21.26 21.66 20.45 7,000 6,680 0.0
08/07/2016
21.26
 585,430 20.61 21.58 20.61 640 10,400 -0.3
07/07/2016
20.61
 552,570 19.33 20.61 19.41 151,790 9,500 3.6
06/07/2016
19.33
 377,320 18.61 19.49 18.13 113,630 14,710 2.4
05/07/2016
18.61
 444,330 17.41 18.61 17.65 133,360 0 3.0
04/07/2016
17.41
 106,560 17.24 17.65 17.33 0 53,300 -1.2
01/07/2016
17.24
 218,800 17.16 17.73 17.00 0 16,250 -0.4
30/06/2016
17.16
 121,180 17.89 18.13 17.16 0 0 0
29/06/2016
17.89
 59,990 17.49 18.05 17.49 0 0 0
28/06/2016
17.49
 23,470 17.73 17.97 17.49 0 0 0
27/06/2016
17.73
 89,820 18.37 18.37 17.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |