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)
05/09/2013
8.02
 16,420 8.02 8.02 8.02 7,070 13,220 -0.1
04/09/2013
8.02
 36,790 8.02 8.02 8.02 32,300 200 0.3
03/09/2013
8.02
 36,300 8.02 8.02 8.02 300 21,640 -0.2
30/08/2013
8.02
 73,100 7.94 8.02 8.02 35,000 50,000 -0.2
29/08/2013
7.94
 90,700 8.26 8.26 7.94 0 79,900 -0.8
28/08/2013
8.26
 77,480 8.26 8.26 8.26 30,000 31,280 -0.0
27/08/2013
8.26
 53,260 8.66 8.66 8.26 30,700 22,640 0.1
26/08/2013
8.66
 49,930 8.66 8.66 8.66 20,000 29,130 -0.1
23/08/2013
8.66
 97,040 9.22 9.22 8.66 77,000 93,840 -0.2
22/08/2013
9.22
 16,950 9.46 9.46 9.22 10,000 15,730 -0.1
21/08/2013
9.46
 23,540 9.46 9.46 9.46 20,000 0 0.2
20/08/2013
9.46
 9,690 9.54 9.54 9.46 0 0 0
19/08/2013
9.54
 29,170 9.54 9.54 9.54 0 15,630 -0.2
16/08/2013
9.54
 6,910 9.54 9.54 9.54 0 620 -0.0
15/08/2013
9.54
 1,510 9.22 9.54 9.54 0 200 -0.0
14/08/2013
9.22
 17,500 9.22 9.22 9.22 0 0 0
13/08/2013
9.22
 36,600 9.22 9.22 9.22 10,000 4,400 0.1
12/08/2013
9.22
 13,200 9.46 9.46 9.22 1,740 0 0.0
09/08/2013
9.46
 13,730 9.87 9.87 9.46 2,720 1,110 0.0
08/08/2013
9.87
 92,450 9.22 9.87 9.87 45,000 130 0.6
07/08/2013
9.22
 71,620 9.63 9.63 9.22 52,440 40,620 0.1
06/08/2013
9.63
 83,040 9.87 9.87 9.63 76,940 40,000 0.4
05/08/2013
9.87
 60,400 9.87 9.87 9.87 60,000 29,830 0.4
02/08/2013
9.87
 81,140 9.87 9.87 9.87 51,640 66,440 -0.2
01/08/2013
9.87
 27,100 9.54 9.87 9.87 20,000 0 0.2
31/07/2013
9.54
 105,890 10.19 10.19 9.54 65,000 99,890 -0.4
30/07/2013
10.19
 690 10.19 10.19 10.19 0 0 0
29/07/2013
10.19
 10,200 10.59 10.59 10.19 0 0 0
26/07/2013
10.59
 40,850 10.11 10.59 10.59 35,000 20,640 0.2
25/07/2013
10.11
 98,100 10.67 10.67 10.11 62,000 75,000 -0.2
24/07/2013
10.67
 23,000 10.83 10.83 10.67 20,000 21,750 -0.0
23/07/2013
10.83
 15,980 10.83 10.83 10.83 10,100 760 0.1
22/07/2013
10.83
 19,000 10.83 10.83 10.83 0 18,000 -0.2
19/07/2013
10.83
 15,520 10.83 10.83 10.83 0 0 0
18/07/2013
10.83
 266,250 11.23 11.23 10.83 159,290 242,250 -1.1
17/07/2013
11.23
 72,700 11.47 11.47 11.23 50,000 68,570 -0.3
16/07/2013
11.47
 38,500 11.47 11.47 11.47 3,500 400 0.0
15/07/2013
11.47
 45,540 11.47 11.47 11.47 35,000 15,930 0.3
12/07/2013
11.47
 125,360 11.39 11.47 11.47 30,000 100,500 -1.0
11/07/2013
11.39
 66,060 11.39 11.39 11.39 35,960 29,050 0.1
10/07/2013
11.39
 95,090 11.31 11.39 11.39 55,000 78,200 -0.3
09/07/2013
11.31
 19,400 11.31 11.31 11.31 3,550 970 0.0
08/07/2013
11.31
 173,610 10.59 11.31 11.31 50,000 81,500 -0.4
05/07/2013
10.59
 162,660 11.23 11.23 10.59 40,200 128,700 -1.2
04/07/2013
11.23
 165,290 11.39 11.39 11.23 65,000 100,000 -0.5
03/07/2013
11.39
 47,040 11.23 11.39 11.39 30,000 500 0.4
02/07/2013
11.23
 35,220 10.99 11.23 11.23 0 8,820 -0.1
01/07/2013
10.99
 33,350 11.23 11.23 10.99 20,000 15,640 0.1
28/06/2013
11.23
 71,650 10.99 11.23 11.23 45,000 0 0.6
27/06/2013
10.99
 66,200 10.59 10.99 10.99 12,850 62,600 -0.7
26/06/2013
10.59
 272,480 10.91 10.91 10.59 200,000 248,380 -0.6
25/06/2013
10.91
 126,150 11.63 11.63 10.91 50,400 80,250 -0.4
24/06/2013
11.63
 172,010 11.63 11.63 11.63 98,000 119,190 -0.3
21/06/2013
11.63
 622,390 11.63 11.63 11.63 200,000 606,180 -5.9
20/06/2013
11.63
 427,700 11.47 11.63 11.63 247,100 230,810 0.2
19/06/2013
11.47
 116,470 11.63 11.63 11.47 75,000 105,690 -0.4
18/06/2013
11.63
 90,130 11.87 11.87 11.63 54,900 76,880 -0.3
17/06/2013
11.87
 175,490 11.15 11.87 11.87 80,000 141,150 -0.9
14/06/2013
11.15
 10,540 10.43 11.15 11.15 0 0 0
13/06/2013
10.43
 172,100 10.75 10.75 10.43 76,940 150,900 -1.0
12/06/2013
10.75
 205,400 11.07 11.07 10.75 108,100 201,400 -1.3
11/06/2013
11.07
 195,450 11.07 11.07 11.07 82,780 0 1.1
10/06/2013
11.07
 33,500 11.23 11.23 11.07 30,000 17,780 0.2
07/06/2013
11.23
 48,150 11.31 11.31 11.23 25,000 0 0.4
06/06/2013
11.31
 41,410 11.31 11.31 11.31 23,000 6,480 0.2
05/06/2013
11.31
 5,930 11.31 11.31 11.31 2,000 0 0.0
04/06/2013
11.31
 29,350 11.31 11.31 11.31 0 4,860 -0.1
03/06/2013
11.31
 28,300 11.71 11.71 11.31 0 0 0
31/05/2013
11.71
 52,860 11.87 11.87 11.71 37,290 17,780 0.3
30/05/2013
11.87
 9,690 11.71 11.87 11.87 1,800 0 0.0
29/05/2013
11.71
 42,270 11.63 11.71 11.71 20,000 4,000 0.2
28/05/2013
11.63
 132,900 12.11 12.11 11.63 100,000 91,500 0.1
27/05/2013
12.11
 64,380 11.39 12.11 12.11 0 2,890 -0.0
24/05/2013
11.39
 107,640 11.39 11.39 11.39 72,110 63,340 0.1
23/05/2013
11.39
 122,250 12.11 12.11 11.39 70,760 88,650 -0.3
22/05/2013
12.11
 36,400 12.11 12.11 12.11 25,350 0 0.4
21/05/2013
12.11
 79,130 12.03 12.11 12.11 40,000 1,800 0.6
20/05/2013
12.03
 97,420 11.95 12.03 12.03 54,230 0 0.8
17/05/2013
11.95
 83,450 12.03 12.03 11.95 63,730 950 0.9
16/05/2013
12.03
 123,270 12.19 12.19 12.03 81,170 72,350 0.1
15/05/2013
12.19
 27,110 12.03 12.19 12.19 10,000 0 0.2
14/05/2013
12.03
 17,460 12.19 12.19 12.03 0 2,660 -0.0
13/05/2013
12.19
 35,510 11.87 12.19 12.19 20,000 0 0.3
10/05/2013
11.87
 37,070 11.95 11.95 11.87 15,100 750 0.2
09/05/2013
11.95
 30,690 12.03 12.03 11.95 1,000 0 0.0
08/05/2013
12.03
 55,320 12.43 12.43 12.03 0 1,720 -0.0
07/05/2013
12.43
 15,260 12.67 12.67 12.43 10,760 4,900 0.1
06/05/2013
12.67
 68,530 12.03 12.67 12.67 25,000 4,660 0.3
03/05/2013
12.03
 62,510 11.55 12.03 12.03 30,000 1,110 0.4
02/05/2013
11.55
 42,500 12.19 12.19 11.55 42,410 17,150 0.4
26/04/2013
12.19
 25,760 12.11 12.19 12.19 0 4,000 -0.1
25/04/2013
12.11
 44,380 11.39 12.11 12.11 0 1,720 -0.0
24/04/2013
11.39
 82,020 11.95 11.95 11.39 46,520 77,920 -0.4
23/04/2013
11.95
 112,390 11.23 11.95 11.95 2,000 13,910 -0.2
22/04/2013
11.23
 236,820 11.95 11.95 11.23 120,000 72,920 0.7
18/04/2013
11.95
 180,540 12.75 12.75 11.95 80,000 24,800 0.8
17/04/2013
12.75
 234,610 11.95 12.75 12.75 100,600 1,000 1.6
16/04/2013
11.95
 176,180 11.23 11.95 11.95 64,000 42,840 0.3
15/04/2013
11.23
 89,970 10.51 11.23 11.23 25,000 34,030 -0.1
12/04/2013
10.51
 662,920 11.23 11.23 10.51 91,020 270,120 -2.3

Chính sách bảo mật | Điều khoản sử dụng |