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

62
-0.50
(-0.80%)
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
(2024-10-23) 		-3 -4.62% 262,200 -67,450 -4.2
61
65.50
62
2 tháng
(2024-09-23) 		-5.50 -8.15% 512,900 -56,650 -3.5
61
69.20
62
3 tháng
(2024-08-26) 		-2.80 -4.32% 1,145,800 -47,050 -2.8
61
70.50
62
6 tháng
(2024-05-27) 		-3.50 -5.34% 4,623,900 -281,659 -17.3
60.80
70.50
62
12 tháng
(2023-11-28) 		-5.40 -8.01% 28,847,300 -174,910 -9.5
60.80
79
62
24 tháng
(2022-12-05) 		12 24% 54,536,300 -246,214 -17.1
40.20
79
62
36 tháng
(2021-12-08) 		-19.60 -24.02% 66,306,000 -590,596 -43.8
40.20
96.50
62
60 tháng
(2019-12-19) 		45.15 267.95% 148,954,250 -9,075,253 -241.7
14.70
96.50
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2014
14.36
 62,770 14.36 14.60 14.28 0 1,230 -0.0
27/06/2014
14.36
 35,770 14.60 14.68 14.36 5,200 0 0.1
26/06/2014
14.60
 201,100 14.12 14.84 14.04 0 21,500 -0.4
25/06/2014
14.12
 53,530 14.28 14.36 14.04 500 20,310 -0.4
24/06/2014
14.28
 41,650 14.28 14.28 13.96 2,000 15,000 -0.2
23/06/2014
14.28
 666,420 14.44 14.44 13.80 250 203,300 -3.5
20/06/2014
14.44
 45,110 14.52 14.68 14.20 2,700 0 0.0
19/06/2014
14.52
 26,270 14.60 14.60 14.20 3,000 3,100 -0.0
18/06/2014
14.60
 67,290 14.76 15.08 14.60 1,000 1,500 -0.0
17/06/2014
14.76
 40,020 14.84 14.84 14.60 2,000 9,500 -0.1
16/06/2014
14.84
 28,350 15.16 15.16 14.76 0 250 -0.0
13/06/2014
15.16
 37,670 15.16 15.16 14.92 0 0 0
12/06/2014
15.16
 74,850 15.16 15.56 14.92 0 610 -0.0
11/06/2014
15.16
 33,040 15.08 15.48 14.92 5,100 0 0.1
10/06/2014
15.08
 61,170 15.24 15.88 14.92 4,400 1,100 0.1
09/06/2014
15.24
 158,550 14.36 15.32 14.52 0 2,070 -0.0
06/06/2014
14.36
 21,340 13.96 14.36 13.80 0 700 -0.0
05/06/2014
13.96
 17,210 13.88 14.12 13.56 90 200 -0.0
04/06/2014
13.88
 14,720 13.88 14.44 13.64 0 200 -0.0
03/06/2014
13.88
 38,590 13.80 14.36 13.48 100 13,400 -0.2
02/06/2014
13.80
 113,230 14.68 14.68 13.80 200 4,300 -0.1
30/05/2014
14.68
 123,770 15.16 15.16 14.68 5,100 0 0.1
29/05/2014
15.16
 47,740 15.24 15.32 14.92 2,420 200 0.0
28/05/2014
15.24
 98,570 15.48 15.64 15.24 5,800 400 0.1
27/05/2014
15.48
 326,170 15.24 15.56 14.84 12,330 134,240 -2.3
26/05/2014
15.24
 75,730 15.40 15.40 14.60 0 0 0
23/05/2014
15.40
 28,540 15.72 15.80 15.08 0 0 0
22/05/2014
15.72
 62,400 15.96 16.44 15.24 0 1,000 -0.0
21/05/2014
15.96
 468,390 15.56 16.36 15.24 20,000 60,620 -0.8
20/05/2014
15.56
 455,360 15.00 15.96 14.60 9,040 2,000 0.1
19/05/2014
15.00
 104,900 14.68 15.32 14.92 100 3,250 -0.1
16/05/2014
14.68
 118,030 15.64 15.64 14.60 100 21,910 -0.4
15/05/2014
15.64
 84,970 16.76 17.08 15.64 0 31,250 -0.6
14/05/2014
16.76
 53,320 16.04 16.84 15.64 5,000 0 0.1
13/05/2014
16.04
 222,150 17.16 17.16 16.04 1,120 20,030 -0.4
12/05/2014
17.16
 566,130 18.45 18.53 17.16 50,000 12,000 0.8
09/05/2014
18.45
 177,470 18.29 19.17 17.89 6,000 18,200 -0.3
08/05/2014
18.29
 439,340 19.65 19.65 18.29 50,000 0 1.1
07/05/2014
19.65
 50,170 19.17 19.89 19.33 26,070 0 0.6
06/05/2014
19.17
 159,480 19.17 19.17 18.29 81,950 5,000 1.8
05/05/2014
19.17
 81,000 19.65 19.65 18.45 52,600 1,000 1.2
29/04/2014
19.65
 63,710 19.81 19.81 19.01 53,320 3,000 1.2
28/04/2014
19.81
 74,720 20.05 20.05 19.41 40,100 33,560 0.2
25/04/2014
20.05
 186,350 20.05 20.13 19.25 131,020 0 3.3
24/04/2014
20.05
 184,020 19.89 20.21 19.81 156,820 200 3.9
23/04/2014
19.89
 232,930 20.05 20.37 19.41 136,280 2,100 3.4
22/04/2014
20.05
 199,720 19.01 20.05 18.61 83,900 2,200 2.0
21/04/2014
19.01
 181,830 18.61 19.25 17.81 127,180 200 3.0
18/04/2014
18.61
 419,640 19.09 19.09 18.45 260,090 8,390 5.9
17/04/2014
19.09
 271,270 18.45 19.33 18.85 164,390 2,000 3.9
16/04/2014
18.45
 339,590 18.93 18.93 18.05 175,380 0 4.0
15/04/2014
18.93
 590,160 20.21 20.21 18.85 177,340 1,910 4.1
14/04/2014
20.21
 173,140 20.69 20.69 20.05 3,250 0 0.1
11/04/2014
20.69
 230,870 21.09 21.09 20.61 4,400 1,590 0.1
10/04/2014
21.09
 363,410 20.53 21.50 20.53 610 4,000 -0.1
08/04/2014
20.53
 217,250 20.53 20.93 20.29 100 0 0.0
07/04/2014
20.53
 213,260 20.45 20.85 20.53 3,390 0 0.1
04/04/2014
20.45
 242,460 20.93 20.93 20.45 4,390 0 0.1
03/04/2014
20.93
 226,310 20.93 21.58 20.69 10,000 57,500 -1.2
02/04/2014
20.93
 406,300 20.53 20.93 20.29 0 9,500 -0.2
01/04/2014
20.53
 504,950 21.66 21.66 20.21 66,560 0 1.7
31/03/2014
21.66
 514,220 22.14 22.14 21.18 23,060 63,770 -1.1
28/03/2014
22.14
 412,370 22.62 23.26 21.82 12,300 3,630 0.2
27/03/2014
22.62
 469,940 21.18 22.62 21.34 2,990 44,370 -1.1
26/03/2014
21.18
 1,827,700 19.81 21.18 19.81 6,970 17,200 -0.3
25/03/2014
19.81
 631,290 19.81 20.05 19.81 108,000 8,000 2.5
24/03/2014
19.81
 604,460 19.73 20.29 19.65 131,340 2,200 3.2
21/03/2014
19.73
 150,900 20.05 20.13 19.73 0 1,000 -0.0
20/03/2014
20.05
 299,550 20.05 20.13 19.65 37,900 5,350 0.8
19/03/2014
20.05
 498,370 19.73 20.13 18.85 30,700 16,930 0.3
18/03/2014
19.73
 249,630 19.73 19.97 19.57 20,000 9,000 0.3
17/03/2014
19.73
 300,660 19.89 20.13 19.57 90,930 19,530 1.8
14/03/2014
19.89
 785,970 19.49 20.21 19.49 11,670 35,770 -0.6
13/03/2014
19.49
 333,110 19.25 19.57 19.25 90,150 40,360 1.2
12/03/2014
19.25
 855,130 19.09 19.81 18.85 173,000 20,000 3.7
11/03/2014
19.09
 236,350 18.69 19.25 18.69 78,090 23,490 1.3
10/03/2014
18.69
 134,220 18.85 19.41 18.45 32,630 20,960 0.3
07/03/2014
18.85
 90,820 17.97 18.85 17.97 0 700 -0.0
06/03/2014
17.97
 232,640 18.37 18.45 17.97 320 10 0.0
05/03/2014
18.37
 61,680 18.05 18.61 17.89 10,100 6,610 0.1
04/03/2014
18.05
 143,700 18.37 18.45 17.65 2,600 0 0.1
03/03/2014
18.37
 139,810 19.33 19.33 18.21 1,700 0 0.0
28/02/2014
19.33
 119,510 19.41 19.49 18.85 5,000 1,500 0.1
27/02/2014
19.41
 448,940 19.41 20.13 18.93 57,430 5,500 1.3
26/02/2014
19.41
 97,460 19.49 19.49 18.85 43,740 0 1.1
25/02/2014
19.49
 290,610 19.25 19.65 18.85 84,340 820 2.0
24/02/2014
19.25
 271,100 18.53 19.25 18.45 6,000 10,550 -0.1
21/02/2014
18.53
 81,110 19.25 19.25 18.21 2,780 200 0.1
20/02/2014
19.25
 535,260 19.49 19.49 18.13 2,350 7,000 -0.1
19/02/2014
19.49
 175,140 19.97 19.97 19.25 1,400 200 0.0
18/02/2014
19.97
 279,620 20.05 20.21 19.89 4,000 6,000 -0.1
17/02/2014
20.05
 280,510 19.65 20.13 19.73 34,960 1,000 0.8
14/02/2014
19.65
 83,370 19.81 19.89 19.25 100 4,000 -0.1
13/02/2014
19.81
 242,400 19.73 20.05 19.25 50 770 -0.0
12/02/2014
19.73
 184,790 19.65 20.05 19.25 350 610 -0.0
11/02/2014
19.65
 229,220 20.29 20.37 19.65 90 870 -0.0
10/02/2014
20.29
 494,830 20.05 20.85 20.05 900 0 0.0
07/02/2014
20.05
 810,590 19.25 20.37 19.33 445,400 0 11.0
06/02/2014
19.25
 115,840 19.17 19.57 18.21 0 5,000 -0.1
27/01/2014
19.17
 665,570 18.13 19.33 18.85 301,880 13,990 6.9

Chính sách bảo mật | Điều khoản sử dụng |