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

61.50
-0.30
(-0.49%)
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)
04/09/2015
15.72
 17,690 15.80 15.88 15.40 0 0 0
03/09/2015
15.80
 165,250 15.96 16.28 15.64 300 310 -0.0
01/09/2015
15.96
 187,610 15.72 16.44 15.48 0 6,600 -0.1
31/08/2015
15.72
 31,280 15.80 15.88 15.56 20,780 2,000 0.4
28/08/2015
15.80
 212,470 15.56 15.96 15.48 300 0 0.0
27/08/2015
15.56
 359,070 15.48 15.96 15.56 5,000 25,010 -0.4
26/08/2015
15.48
 202,020 15.40 15.88 15.24 50,500 0 1.0
25/08/2015
15.40
 152,850 15.96 15.96 14.92 0 0 0
24/08/2015
15.96
 71,050 17.08 17.41 15.96 0 2,000 -0.0
21/08/2015
17.08
 84,260 17.49 17.49 16.44 0 2,000 -0.0
20/08/2015
17.49
 4,270 17.49 17.81 17.24 0 200 -0.0
19/08/2015
17.49
 17,650 17.49 17.65 17.16 0 2,000 -0.0
18/08/2015
17.49
 51,670 17.08 17.65 17.24 0 0 0
17/08/2015
17.08
 41,890 17.65 17.81 17.08 0 0 0
14/08/2015
17.65
 130,030 17.89 17.97 17.33 0 2,000 -0.0
13/08/2015
17.89
 112,730 18.05 18.05 17.08 0 2,400 -0.1
12/08/2015
18.05
 53,480 18.05 18.05 17.24 0 0 0
11/08/2015
18.05
 65,330 17.81 18.21 17.89 0 0 0
10/08/2015
17.81
 38,750 17.73 17.97 17.73 0 500 -0.0
07/08/2015
17.73
 18,660 17.73 17.81 17.41 0 250 -0.0
06/08/2015
17.73
 41,190 17.97 17.97 17.65 0 3,810 -0.1
05/08/2015
17.97
 62,630 17.49 17.97 17.65 37,610 0 0.8
04/08/2015
17.49
 73,160 17.81 18.21 17.49 90 9,170 -0.2
03/08/2015
17.81
 151,220 18.53 18.53 17.81 0 2,750 -0.1
31/07/2015
18.53
 50,820 18.69 18.69 18.53 0 0 0
30/07/2015
18.69
 186,960 18.69 18.77 18.45 30,920 0 0.7
29/07/2015
18.69
 94,610 18.77 19.25 18.53 300 4,710 -0.1
28/07/2015
18.77
 52,890 19.09 19.09 18.61 0 4,000 -0.1
27/07/2015
19.09
 187,340 18.53 19.25 18.61 74,130 5,000 1.6
24/07/2015
18.53
 196,970 18.85 18.85 18.45 0 3,000 -0.1
23/07/2015
18.85
 216,070 18.93 19.25 18.77 700 1,500 -0.0
22/07/2015
18.93
 318,920 18.53 19.25 18.69 0 1,380 -0.0
21/07/2015
18.53
 381,550 18.45 18.69 18.45 110,000 2,800 2.5
20/07/2015
18.45
 134,040 18.85 18.85 18.05 51,880 1,000 1.2
17/07/2015
18.85
 46,420 18.69 19.01 18.69 0 800 -0.0
16/07/2015
18.69
 146,250 19.09 19.09 18.45 0 0 0
15/07/2015
19.09
 280,400 19.81 19.81 19.09 4,000 3,000 0.0
14/07/2015
19.81
 198,480 19.81 19.89 19.01 0 0 0
13/07/2015
19.81
 219,650 19.57 20.05 19.65 4,710 1,000 0.1
10/07/2015
19.57
 202,990 20.05 20.29 19.57 2,500 0 0.1
09/07/2015
20.05
 586,680 19.01 20.29 18.77 3,000 1,910 0.0
08/07/2015
19.01
 411,500 18.53 19.25 18.37 113,140 1,000 2.6
07/07/2015
18.53
 130,580 18.85 18.85 18.53 0 12,320 -0.3
06/07/2015
18.85
 331,430 18.53 18.85 18.37 76,090 2,000 1.7
03/07/2015
18.53
 379,130 18.45 18.69 18.45 30,300 27,370 0.1
02/07/2015
18.45
 361,750 18.21 18.77 18.29 110,400 5,000 2.4
01/07/2015
18.21
 287,810 17.81 18.21 17.73 103,660 62,000 0.9
30/06/2015
17.81
 289,960 17.57 18.29 17.33 418,089 290,709 2.9
29/06/2015
17.57
 316,890 17.33 17.89 17.41 5,000 2,000 0.1
26/06/2015
17.33
 173,440 17.24 17.49 17.16 0 0 0
25/06/2015
17.24
 149,730 17.57 17.57 16.92 0 0 0
24/06/2015
17.57
 112,430 17.73 17.73 17.49 0 0 0
23/06/2015
17.73
 97,630 17.81 17.81 17.57 2,000 2,000 -0.0
22/06/2015
17.81
 209,740 17.73 17.81 17.57 0 2,000 -0.0
19/06/2015
17.73
 374,730 17.49 17.97 17.49 0 2,000 -0.0
18/06/2015
17.49
 96,770 17.49 17.65 17.41 0 50 -0.0
17/06/2015
17.49
 500,880 17.49 17.89 17.08 0 1,620 -0.0
16/06/2015
17.49
 255,720 18.29 18.29 17.49 0 1,810 -0.0
15/06/2015
18.29
 252,810 18.61 18.77 18.13 0 3,750 -0.1
12/06/2015
18.61
 515,580 17.89 19.01 18.29 0 0 0
11/06/2015
17.89
 538,130 16.76 17.89 16.84 0 10,220 -0.2
10/06/2015
16.76
 162,240 17.00 17.16 16.76 0 3,900 -0.1
09/06/2015
17.00
 166,460 17.33 17.33 17.00 500 12,210 -0.2
08/06/2015
17.33
 215,520 17.24 17.65 17.24 0 2,400 -0.1
05/06/2015
17.24
 477,140 16.76 17.41 16.68 0 7,140 -0.2
04/06/2015
16.76
 110,770 16.60 16.84 16.68 0 0 0
03/06/2015
16.60
 100,330 16.60 16.68 16.28 210 29,450 -0.6
02/06/2015
16.60
 129,880 16.84 17.00 16.60 0 26,210 -0.5
01/06/2015
16.84
 214,090 17.41 17.41 16.84 0 920 -0.0
29/05/2015
17.41
 498,240 17.08 17.73 16.84 0 0 0
28/05/2015
17.08
 108,220 16.84 17.16 16.84 0 0 0
27/05/2015
16.84
 110,560 17.08 17.24 16.76 0 0 0
26/05/2015
17.08
 173,690 17.24 17.49 16.84 0 0 0
25/05/2015
17.24
 186,410 16.68 17.24 16.68 0 1,560 -0.0
22/05/2015
16.68
 111,320 15.96 16.84 16.12 0 0 0
21/05/2015
15.96
 69,830 16.28 16.36 15.96 0 0 0
20/05/2015
16.28
 122,750 15.40 16.28 15.40 0 0 0
19/05/2015
15.40
 125,210 15.24 15.80 15.24 90,000 200 1.7
18/05/2015
15.24
 154,610 15.88 16.28 15.24 7,360 200 0.1
15/05/2015
15.88
 134,720 15.64 16.44 15.80 0 29,000 -0.6
14/05/2015
15.64
 95,070 15.64 15.80 15.48 0 680 -0.0
13/05/2015
15.64
 188,860 15.96 15.96 15.24 0 600 -0.0
12/05/2015
15.96
 84,570 16.04 16.28 15.72 0 1,100 -0.0
11/05/2015
16.04
 48,230 16.36 16.36 16.04 0 0 0
08/05/2015
16.36
 32,640 16.36 16.68 16.04 8,000 600 0.1
07/05/2015
16.36
 91,410 15.96 16.68 15.88 54,600 1,430 1.1
06/05/2015
15.96
 42,750 16.68 16.68 15.88 3,000 0 0.1
05/05/2015
16.68
 92,150 16.84 16.84 15.80 8,200 0 0.2
04/05/2015
16.84
 105,730 17.97 17.97 16.84 64,040 1,400 1.4
27/04/2015
17.97
 37,070 18.05 18.29 17.89 5,000 8,000 -0.1
24/04/2015
18.05
 41,090 18.05 18.29 17.97 10,000 0 0.2
23/04/2015
18.05
 62,620 18.29 18.45 17.89 0 0 0
22/04/2015
18.29
 50,720 18.29 18.29 17.81 0 1,800 -0.0
21/04/2015
18.29
 158,230 18.61 18.77 18.29 0 200 -0.0
20/04/2015
18.61
 144,830 18.37 18.85 18.37 0 500 -0.0
17/04/2015
18.37
 161,160 18.37 19.01 18.13 0 0 0
16/04/2015
18.37
 76,970 18.45 18.53 18.29 0 1,090 -0.0
15/04/2015
18.45
 25,550 18.45 18.69 18.13 0 500 -0.0
14/04/2015
18.45
 72,320 18.85 18.93 18.45 4,670 4,270 0.0
13/04/2015
18.85
 50,280 19.01 19.09 18.61 300 3,590 -0.1

Chính sách bảo mật | Điều khoản sử dụng |