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)
24/01/2014
18.13
 243,590 17.00 18.13 17.33 147,320 158,700 -0.2
23/01/2014
17.00
 150,960 16.92 17.24 16.60 40,000 2,000 0.8
22/01/2014
16.92
 359,670 17.24 17.24 16.20 173,490 170,160 0.1
21/01/2014
17.24
 365,880 16.44 17.24 15.32 57,200 25,340 0.6
20/01/2014
16.44
 344,010 17.65 18.77 16.44 122,100 400 2.5
17/01/2014
17.65
 195,260 18.53 18.53 17.65 56,000 4,000 1.1
16/01/2014
18.53
 117,530 19.73 19.73 18.53 3,500 1,400 0.0
15/01/2014
19.73
 315,770 18.53 19.73 19.73 3,000 0 0.1
14/01/2014
18.53
 249,320 17.33 18.53 18.53 100,000 0 2.3
13/01/2014
17.33
 187,300 16.20 17.33 17.33 34,000 100,000 -1.4
10/01/2014
16.20
 69,760 15.64 16.20 16.20 40,650 0 0.8
09/01/2014
15.64
 91,330 15.40 15.64 15.64 67,000 0 1.3
08/01/2014
15.40
 287,470 15.40 15.40 15.40 145,850 201,580 -1.1
07/01/2014
15.40
 232,380 15.40 15.40 15.40 140,450 166,100 -0.5
06/01/2014
15.40
 180,710 14.52 15.40 15.40 0 0 0
03/01/2014
14.52
 45,840 14.52 14.52 14.52 0 420 -0.0
02/01/2014
14.52
 88,870 14.84 14.84 14.52 1,000 3,000 -0.0
31/12/2013
14.84
 143,410 13.88 14.84 14.84 0 1,320 -0.0
30/12/2013
13.88
 16,560 14.84 14.84 13.88 1,500 0 0.0
27/12/2013
14.84
 190,540 14.84 14.84 14.84 20,000 0 0.4
26/12/2013
14.84
 177,590 13.88 14.84 14.84 0 0 0
25/12/2013
13.88
 219,310 12.99 13.88 13.88 0 0 0
24/12/2013
12.99
 105,050 12.99 12.99 12.99 0 47,830 -0.8
23/12/2013
12.99
 137,720 12.83 12.99 12.99 0 86,170 -1.4
20/12/2013
12.83
 440,020 12.59 12.83 12.83 0 0 0
19/12/2013
12.59
 93,820 12.51 12.59 12.59 0 5,000 -0.1
18/12/2013
12.51
 114,760 12.51 12.51 12.51 0 34,710 -0.5
17/12/2013
12.51
 76,800 12.03 12.51 12.51 0 0 0
16/12/2013
12.03
 63,400 12.03 12.03 12.03 0 2,650 -0.0
13/12/2013
12.03
 45,170 12.03 12.03 12.03 3,000 0 0.0
12/12/2013
12.03
 73,480 12.03 12.03 12.03 0 280 -0.0
11/12/2013
12.03
 95,300 12.75 12.75 12.03 1,000 0 0.0
10/12/2013
12.75
 34,000 12.83 12.83 12.75 10,000 2,000 0.1
09/12/2013
12.83
 152,660 12.83 12.83 12.83 10,000 0 0.2
06/12/2013
12.83
 252,650 12.03 12.83 12.83 0 5,970 -0.1
05/12/2013
12.03
 30,250 12.11 12.11 12.03 0 0 0
04/12/2013
12.11
 60,780 12.11 12.11 12.11 0 0 0
03/12/2013
12.11
 91,550 11.63 12.11 12.11 0 5,500 -0.1
02/12/2013
11.63
 146,000 12.03 12.03 11.63 1,000 0 0.0
29/11/2013
12.03
 97,540 11.95 12.03 12.03 0 0 0
28/11/2013
11.95
 67,470 12.19 12.19 11.95 0 5,080 -0.1
27/11/2013
12.19
 74,600 12.03 12.19 12.19 0 0 0
26/11/2013
12.03
 105,270 11.95 12.03 12.03 0 500 -0.0
25/11/2013
11.95
 72,850 12.43 12.43 11.95 2,000 0 0.0
22/11/2013
12.43
 165,220 12.91 12.91 12.43 0 0 0
21/11/2013
12.91
 101,880 12.91 12.91 12.91 0 11,250 -0.2
20/11/2013
12.91
 139,190 12.59 12.91 12.91 0 4,000 -0.1
19/11/2013
12.59
 161,510 12.75 12.75 12.59 0 0 0
18/11/2013
12.75
 234,780 12.03 12.75 12.75 5,000 0 0.1
15/11/2013
12.03
 179,760 11.31 12.03 12.03 0 28,000 -0.4
14/11/2013
11.31
 137,070 11.07 11.31 11.31 4,000 3,200 0.0
13/11/2013
11.07
 156,550 11.79 11.79 11.07 6,000 0 0.1
12/11/2013
11.79
 349,060 11.79 11.79 11.79 0 0 0
11/11/2013
11.79
 56,410 11.07 11.79 11.79 0 420 -0.0
08/11/2013
11.07
 68,680 10.35 11.07 11.07 0 1,680 -0.0
07/11/2013
10.35
 174,520 10.19 10.35 10.35 0 3,250 -0.0
06/11/2013
10.19
 126,100 10.19 10.19 10.19 0 0 0
05/11/2013
10.19
 237,770 10.19 10.19 10.19 0 0 0
04/11/2013
10.19
 322,160 9.54 10.19 10.19 0 2,500 -0.0
01/11/2013
9.54
 74,000 9.54 9.54 9.54 0 0 0
31/10/2013
9.54
 66,000 9.54 9.54 9.54 0 0 0
30/10/2013
9.54
 30,000 9.54 9.54 9.54 0 0 0
29/10/2013
9.54
 24,000 9.54 9.54 9.54 0 2,600 -0.0
28/10/2013
9.54
 11,000 9.63 9.63 9.54 0 0 0
25/10/2013
9.63
 38,300 9.63 9.63 9.63 0 0 0
24/10/2013
9.63
 59,450 9.63 9.63 9.63 0 5,440 -0.1
23/10/2013
9.63
 137,940 9.46 9.63 9.63 0 10,000 -0.1
22/10/2013
9.46
 84,750 9.46 9.46 9.46 55,500 3,860 0.6
21/10/2013
9.46
 43,820 9.22 9.46 9.46 0 400 -0.0
18/10/2013
9.22
 81,280 8.98 9.22 9.22 0 1,450 -0.0
17/10/2013
8.98
 16,000 9.22 9.22 8.98 0 0 0
16/10/2013
9.22
 35,600 9.22 9.22 9.22 35,300 0 0.4
15/10/2013
9.22
 1,000 8.90 9.22 9.22 0 0 0
14/10/2013
8.90
 5,250 8.90 8.90 8.90 0 550 -0.0
11/10/2013
8.90
 8,080 9.30 9.30 8.90 0 3,330 -0.0
10/10/2013
9.30
 49,500 9.30 9.30 9.30 30,000 0 0.3
09/10/2013
9.30
 15,040 9.30 9.30 9.30 0 0 0
08/10/2013
9.30
 58,350 9.30 9.30 9.30 26,650 11,000 0.2
07/10/2013
9.30
 11,000 9.30 9.30 9.30 0 0 0
04/10/2013
9.30
 17,500 9.30 9.30 9.30 14,000 0 0.2
03/10/2013
9.30
 3,000 9.30 9.30 9.30 0 1,100 -0.0
02/10/2013
9.30
 63,800 9.30 9.30 9.30 0 1,060 -0.0
01/10/2013
9.30
 42,210 8.98 9.30 9.30 0 0 0
30/09/2013
8.98
 53,590 8.42 8.98 8.98 0 2,000 -0.0
27/09/2013
8.42
 18,160 8.42 8.42 8.42 0 5,030 -0.1
26/09/2013
8.42
 25,410 8.18 8.42 8.42 0 0 0
25/09/2013
8.18
 564,400 8.74 8.74 8.18 117,500 563,450 -4.5
24/09/2013
8.74
 130,690 8.18 8.74 8.74 50,000 5,700 0.5
23/09/2013
8.18
 28,990 7.70 8.18 8.18 0 0 0
20/09/2013
7.70
 2,884,450 7.22 7.70 7.70 0 2,824,070 -27.1
19/09/2013
7.22
 1,133,160 7.70 7.70 7.22 105,000 941,360 -7.5
18/09/2013
7.70
 702,100 7.22 7.70 7.70 70,000 664,490 -5.7
17/09/2013
7.22
 877,400 7.38 7.38 7.22 102,820 781,840 -6.1
16/09/2013
7.38
 1,159,810 7.70 7.70 7.38 90,000 879,070 -7.3
13/09/2013
7.70
 30,520 7.70 7.70 7.70 15,670 0 0.2
12/09/2013
7.70
 17,730 7.70 7.70 7.70 0 3,200 -0.0
11/09/2013
7.70
 5,000 7.94 7.94 7.70 0 0 0
10/09/2013
7.94
 5,420 7.62 7.94 7.94 0 0 0
09/09/2013
7.62
 26,150 7.62 7.62 7.62 20,000 7,000 0.1
06/09/2013
7.62
 82,290 8.02 8.02 7.62 47,000 79,290 -0.3

Chính sách bảo mật | Điều khoản sử dụng |