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)
24/06/2016
18.37
 225,790 18.77 18.77 17.49 200 0 0.0
23/06/2016
18.77
 61,580 18.53 18.77 18.45 0 0 0
22/06/2016
18.53
 108,770 18.77 18.77 18.53 0 0 0
21/06/2016
18.77
 76,400 18.93 19.09 18.69 0 23,540 -0.6
20/06/2016
18.93
 93,240 18.93 19.17 18.93 2,000 0 0.0
17/06/2016
18.93
 115,080 18.93 19.01 18.61 0 1,000 -0.0
16/06/2016
18.93
 219,780 18.53 19.25 18.45 0 19,500 -0.5
15/06/2016
18.53
 67,840 18.61 19.01 18.53 0 15,210 -0.4
14/06/2016
18.61
 74,390 19.01 19.01 18.45 0 0 0
13/06/2016
19.01
 98,510 19.33 19.33 18.45 0 4,100 -0.1
10/06/2016
19.33
 65,470 19.41 19.57 19.25 8,000 0 0.2
09/06/2016
19.41
 75,660 19.65 19.89 19.41 0 3,000 -0.1
08/06/2016
19.65
 245,400 19.41 20.37 19.65 5,000 1,400 0.1
07/06/2016
19.41
 100,320 19.65 19.65 19.25 2,500 30 0.1
06/06/2016
19.65
 200,240 19.89 19.97 19.33 1,100 39,750 -0.9
03/06/2016
19.89
 267,920 19.89 20.77 19.65 0 8,250 -0.2
02/06/2016
19.89
 126,540 20.05 20.05 19.65 0 2,000 -0.0
01/06/2016
20.05
 100,560 20.05 20.13 19.73 0 4,500 -0.1
31/05/2016
20.05
 342,780 19.49 20.29 19.41 131,630 22,450 2.7
30/05/2016
19.49
 570,820 18.69 19.57 19.01 250,990 21,000 5.5
27/05/2016
18.69
 98,870 18.29 18.85 18.05 17,900 3,400 0.3
26/05/2016
18.29
 90,880 18.45 18.45 18.21 65,600 0 1.5
25/05/2016
18.45
 62,990 18.21 18.53 18.21 0 0 0
24/05/2016
18.21
 78,000 18.45 18.85 18.13 0 1,080 -0.0
23/05/2016
18.45
 147,580 18.85 19.17 18.45 0 0 0
20/05/2016
18.85
 131,050 18.77 19.01 18.61 0 3,340 -0.1
19/05/2016
18.77
 158,740 19.33 19.33 18.69 1,500 23,720 -0.5
18/05/2016
19.33
 455,350 19.33 19.89 19.33 9,450 1,100 0.2
17/05/2016
19.33
 474,130 18.93 19.65 18.85 159,980 30,500 3.1
16/05/2016
18.93
 325,470 19.09 20.05 18.93 1,000 0 0.0
13/05/2016
19.09
 467,490 18.05 19.25 18.29 85,810 1,600 2.0
12/05/2016
18.05
 174,760 18.29 18.77 18.05 0 20,400 -0.5
11/05/2016
18.29
 197,540 17.97 18.45 17.65 36,280 0 0.8
10/05/2016
17.97
 229,830 17.89 17.97 17.57 84,830 0 1.9
09/05/2016
17.89
 304,030 17.57 18.05 17.24 89,390 10,000 1.8
06/05/2016
17.57
 115,010 17.89 18.13 17.57 51,000 0 1.1
05/05/2016
17.89
 652,550 16.92 18.05 17.08 48,070 106,400 -1.3
04/05/2016
16.92
 296,350 16.52 17.00 16.36 186,800 70,550 2.4
29/04/2016
16.52
 66,800 16.52 16.76 16.52 59,260 0 1.2
28/04/2016
16.52
 20,730 16.68 16.76 16.36 4,000 0 0.1
27/04/2016
16.68
 332,350 16.28 17.00 16.12 66,000 10,620 1.2
26/04/2016
16.28
 96,770 16.04 16.28 15.96 3,700 0 0.1
25/04/2016
16.04
 67,000 16.44 17.00 16.04 0 1,200 -0.0
22/04/2016
16.44
 131,620 16.28 16.44 15.96 20,000 50 0.4
21/04/2016
16.28
 88,180 16.28 16.28 15.96 5,000 0 0.1
20/04/2016
16.28
 74,710 16.36 16.36 16.04 13,690 13,000 0.0
19/04/2016
16.36
 172,300 16.68 16.84 16.12 25,600 32,570 -0.1
15/04/2016
16.68
 280,350 16.36 17.16 16.44 19,190 500 0.4
14/04/2016
16.36
 266,280 16.04 16.84 15.80 56,500 6,750 1.0
13/04/2016
16.04
 100,980 16.28 16.28 15.88 0 2,000 -0.0
12/04/2016
16.28
 108,710 16.36 16.68 16.12 0 0 0
11/04/2016
16.36
 302,080 15.88 16.60 15.80 90,000 2,330 1.8
08/04/2016
15.88
 42,370 15.80 15.96 15.56 6,000 0 0.1
07/04/2016
15.80
 66,430 16.04 16.20 15.80 13,000 0 0.3
06/04/2016
16.04
 177,150 15.40 16.20 15.40 30,000 0 0.6
05/04/2016
15.40
 22,130 15.40 15.48 15.32 4,200 0 0.1
04/04/2016
15.40
 59,150 15.40 15.64 15.32 0 17,400 -0.3
01/04/2016
15.40
 104,870 15.48 15.48 15.16 17,200 40,850 -0.5
31/03/2016
15.48
 95,770 15.40 15.64 15.24 16,200 830 0.3
30/03/2016
15.40
 71,200 15.48 15.64 15.40 1,000 4,500 -0.1
29/03/2016
15.48
 48,090 15.72 15.80 15.24 12,000 10,920 0.0
28/03/2016
15.72
 193,280 15.40 16.04 15.40 20,500 0 0.4
25/03/2016
15.40
 62,250 15.64 15.64 15.24 10,790 1,000 0.2
24/03/2016
15.64
 27,880 15.96 15.96 15.64 4,100 0 0.1
23/03/2016
15.96
 83,620 15.80 15.96 15.72 15,800 0 0.3
22/03/2016
15.80
 36,210 15.88 15.96 15.72 11,940 0 0.2
21/03/2016
15.88
 13,370 15.88 15.88 15.72 0 0 0
18/03/2016
15.88
 43,460 15.88 16.04 15.64 5,800 900 0.1
17/03/2016
15.88
 92,370 15.72 16.12 15.80 0 0 0
16/03/2016
15.72
 32,810 16.20 16.20 15.72 90 0 0.0
15/03/2016
16.20
 33,040 16.04 16.36 15.88 500 0 0.0
14/03/2016
16.04
 87,500 16.52 16.52 16.04 0 13,000 -0.3
11/03/2016
16.52
 144,910 16.44 16.84 16.28 2,100 0 0.0
10/03/2016
16.44
 28,260 16.76 16.84 16.44 5,250 0 0.1
09/03/2016
16.76
 167,550 15.88 16.92 16.04 28,200 250 0.6
08/03/2016
15.88
 57,120 15.64 16.04 15.48 8,760 5,000 0.1
07/03/2016
15.64
 109,890 16.04 16.04 15.64 1,000 7,770 -0.1
04/03/2016
16.04
 82,790 16.28 16.36 16.04 500 20,790 -0.4
03/03/2016
16.28
 89,660 16.20 17.00 16.20 3,300 20,000 -0.3
02/03/2016
16.20
 104,770 16.36 16.44 16.04 26,710 17,050 0.2
01/03/2016
16.36
 95,130 16.68 16.68 16.36 12,500 10,000 0.1
29/02/2016
16.68
 13,500 16.76 17.00 16.44 1,500 5,220 -0.1
26/02/2016
16.76
 63,530 16.76 17.08 16.76 11,000 0 0.2
25/02/2016
16.76
 76,060 17.16 17.16 16.76 17,000 1,310 0.3
24/02/2016
17.16
 58,380 17.24 17.33 17.08 11,000 0 0.2
23/02/2016
17.24
 39,370 17.65 17.65 17.24 7,500 0 0.2
22/02/2016
17.65
 51,410 17.33 17.65 17.16 10,000 2,000 0.2
19/02/2016
17.33
 46,380 17.24 17.57 17.24 0 0 0
18/02/2016
17.24
 22,550 17.49 17.81 17.24 0 5,650 -0.1
17/02/2016
17.49
 62,370 17.81 18.13 17.33 0 0 0
16/02/2016
17.81
 77,260 17.33 17.89 17.33 15,000 14,990 -0.0
15/02/2016
17.33
 117,310 17.41 17.89 17.16 20 15,910 -0.3
05/02/2016
17.41
 35,030 17.57 18.29 17.24 0 0 0
04/02/2016
17.57
 26,010 17.81 18.13 17.57 10 200 -0.0
03/02/2016
17.81
 42,100 17.97 18.05 17.81 0 0 0
02/02/2016
17.97
 2,430 17.65 18.13 17.41 0 2,400 -0.1
01/02/2016
17.65
 146,770 17.89 18.13 17.65 28,400 0 0.6
29/01/2016
17.89
 71,330 17.81 17.97 17.24 0 54,130 -1.2
28/01/2016
17.81
 3,020 18.29 18.29 17.81 0 0 0
27/01/2016
18.29
 43,580 18.05 18.61 17.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |