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

62.50
-0.20
(-0.32%)
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
(2024-10-21) 		-3.90 -5.86% 269,400 -68,150 -4.3
61
66.60
62.70
2 tháng
(2024-09-23) 		-4.80 -7.11% 502,200 -56,950 -3.5
61
69.20
62.70
3 tháng
(2024-08-22) 		-2.80 -4.27% 1,205,300 -50,550 -3.0
61
70.50
62.70
6 tháng
(2024-05-24) 		-2.80 -4.27% 4,791,100 -290,659 -17.9
60.80
70.50
62.70
12 tháng
(2023-11-27) 		-5.50 -8.06% 29,038,300 -163,110 -8.7
60.80
79
62.70
24 tháng
(2022-12-01) 		15.20 32% 54,593,500 -246,014 -17.0
40.20
79
62.70
36 tháng
(2021-12-06) 		-13.80 -18.04% 66,495,800 -590,496 -43.8
40.20
96.50
62.70
60 tháng
(2019-12-17) 		45.85 272.11% 149,429,410 -9,076,123 -241.7
14.70
96.50
62.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
68
 25,800 67.80 68.30 67.80 100 12,600 -0.8
30/01/2024
68.60
 279,300 67.80 69 67.20 26,900 4,500 1.5
29/01/2024
67.80
 133,300 67.90 68.20 67.50 1,300 11,000 -0.7
26/01/2024
67.90
 304,100 67.50 68.80 67.50 10,600 100 0.7
25/01/2024
67.60
 618,900 68.10 69.70 67.60 7,300 17,200 -0.7
24/01/2024
68.90
 358,900 68 69 68 3,600 400 0.2
23/01/2024
69
 391,800 69 69.70 67.80 6,000 11,500 -0.4
22/01/2024
69
 190,600 68 69.90 68 5,000 1,900 0.2
19/01/2024
68.80
 180,100 68.20 69.80 67.90 2,400 500 0.1
18/01/2024
67.90
 120,300 68.30 68.40 67.50 100 8,600 -0.6
17/01/2024
68.40
 243,000 68.70 68.70 67.50 100 2,200 -0.1
16/01/2024
68.20
 125,800 68.50 69 67.50 0 3,700 -0.3
15/01/2024
67.60
 216,200 67.90 67.90 67.30 0 1,000 -0.1
12/01/2024
68
 184,000 68.60 68.60 67.50 2,200 1,300 0.1
11/01/2024
68
 138,500 69.30 69.30 67 1,000 2,100 -0.1
10/01/2024
68.70
 406,600 68.40 69.50 67.50 900 5,500 -0.3
09/01/2024
68
 392,400 68.70 69.40 68 1,000 3,900 -0.2
08/01/2024
69.20
 216,600 70 70 68.70 1,100 3,700 -0.2
05/01/2024
69.60
 58,000 69.70 70.40 68.50 200 6,900 -0.5
04/01/2024
69.70
 35,700 68.50 69.90 68.50 1,300 12,700 -0.8
03/01/2024
70
 202,700 68.40 71 68.40 1,400 10,000 -0.6
02/01/2024
70
 220,600 69.30 70.60 68.50 1,000 5,700 -0.3
29/12/2023
69.40
 27,900 70.40 70.50 69.20 0 1,700 -0.1
28/12/2023
70.40
 204,000 69.70 70.60 69.50 3,200 2,200 0.1
27/12/2023
69.70
 45,300 70.30 71 69.50 0 3,500 -0.2
26/12/2023
70.30
 174,900 69.80 71.50 69.50 900 5,100 -0.3
25/12/2023
69.80
 205,300 69 70 68.20 4,200 0 0.3
22/12/2023
69
 238,600 69.50 70.90 68.20 1,100 8,800 -0.5
21/12/2023
69.50
 83,600 67.70 69.80 67.20 1,600 9,100 -0.5
20/12/2023
67.70
 232,700 70.20 70.20 67 1,400 17,100 -1.1
19/12/2023
70.20
 209,100 70.30 72.50 69.50 1,000 5,100 -0.3
18/12/2023
70.30
 218,500 68.70 71.60 68.40 1,300 6,300 -0.4
15/12/2023
68.70
 170,800 68.70 70.70 68 100 1,300 -0.1
14/12/2023
68.70
 114,000 69.60 69.90 65.40 3,900 1,200 0.2
13/12/2023
69.60
 217,700 71 71.10 69.60 2,400 8,400 -0.4
12/12/2023
71
 189,200 70.10 71 69.50 0 3,300 -0.2
11/12/2023
70.10
 208,000 69 70.70 68 400 12,600 -0.9
08/12/2023
69
 51,100 70.20 71.80 68.40 1,100 0 0.1
07/12/2023
70.20
 161,800 71.90 72.70 67.90 9,500 12,500 -0.2
06/12/2023
71.90
 345,400 73 74 71.90 1,000 3,000 -0.1
05/12/2023
73
 467,200 72.90 73.80 72 700 2,600 -0.1
04/12/2023
72.90
 205,300 72.80 72.90 71.10 1,100 1,600 -0.0
01/12/2023
72.80
 233,000 72.30 73 70.50 1,600 6,600 -0.4
30/11/2023
72.30
 516,900 67.60 72.30 68 335,800 26,700 22.0
29/11/2023
67.60
 154,800 67.40 70 67.40 3,000 2,900 0.0
28/11/2023
67.40
 85,400 68.20 70.60 67.30 8,000 200 0.5
27/11/2023
68.20
 201,700 65.90 69.50 66 12,100 0 0.8
24/11/2023
65.90
 121,800 67.70 67.70 64 17,700 0 1.2
23/11/2023
67.70
 148,100 68.40 70.40 67.70 5,600 2,600 0.2
22/11/2023
68.40
 625,000 64 68.40 63.50 32,600 0 2.2
21/11/2023
64
 193,600 63.50 64 63 5,500 0 0.3
20/11/2023
63.50
 283,200 63 64 62 5,000 300 0.3
17/11/2023
63
 302,000 61.60 64 60.60 3,900 100 0.2
16/11/2023
61.60
 260,600 61.50 62 60.50 0 0 0
15/11/2023
61.50
 426,300 59.70 61.80 59.60 10,900 200 0.7
14/11/2023
59.70
 262,300 60.70 61 59.70 0 0 0
13/11/2023
60.70
 263,500 60 61.20 59.10 0 1,100 -0.1
10/11/2023
60
 405,600 62.50 63 60 2,300 300 0.1
09/11/2023
62.50
 250,900 62.80 64.40 60.60 13,800 2,200 0.7
08/11/2023
62.80
 323,100 62.30 62.80 60 3,200 0 0.2
07/11/2023
62.30
 273,800 61.80 63.40 60.10 4,000 300 0.2
06/11/2023
61.80
 218,700 61.60 65.10 61.10 3,200 400 0.2
03/11/2023
61.60
 408,400 58 62 56.50 0 0 0
02/11/2023
58
 146,900 56.70 58 55.50 0 0 0
01/11/2023
56.70
 224,500 57 57.60 55.20 1,000 0 0.1
31/10/2023
57
 210,200 57.20 57.80 56.40 1,100 0 0.1
30/10/2023
57.20
 23,200 57.40 58.30 56.50 900 0 0.1
27/10/2023
57.40
 76,800 57.40 57.50 55.50 0 0 0
26/10/2023
57.40
 98,300 59 59 55.30 3,900 0 0.2
25/10/2023
59
 241,400 58.80 60 57 1,100 0 0.1
24/10/2023
58.80
 151,600 58.50 58.90 56 600 0 0.0
23/10/2023
58.50
 130,700 57 59 55.10 0 4,800 -0.3
20/10/2023
57
 145,600 56.30 57.40 54.10 400 0 0.0
19/10/2023
56.30
 172,400 55.20 58.40 54.20 900 0 0.1
18/10/2023
55.20
 127,200 59 59 55.20 4,100 100 0.2
17/10/2023
59
 162,200 60 60.40 58.40 200 400 -0.0
16/10/2023
60
 235,000 60.90 60.90 57.30 0 1,200 -0.1
13/10/2023
60.90
 77,200 61 61 58.60 500 1,900 -0.1
12/10/2023
61
 128,600 59.60 61 59.20 400 2,000 -0.1
11/10/2023
59.60
 157,800 62 62.60 59.60 1,400 400 0.1
10/10/2023
62
 188,900 61.90 62.50 60.40 1,400 600 0.0
09/10/2023
61.90
 169,300 62.10 62.50 60.40 900 3,000 -0.1
06/10/2023
62.10
 121,200 61.80 62.50 60.40 800 2,500 -0.1
05/10/2023
61.80
 157,100 61.50 62 60.50 1,100 1,400 -0.0
04/10/2023
61.50
 131,600 61.80 62.20 60.40 500 200 0.0
03/10/2023
61.80
 91,200 62.60 62.90 60.60 3,200 300 0.2
02/10/2023
62.60
 125,300 61.90 63.40 60.50 2,800 5,900 -0.2
29/09/2023
61.90
 118,500 61.40 62.70 60.80 100 600 -0.0
28/09/2023
61.40
 80,200 61.90 63 60 500 5,000 -0.3
27/09/2023
61.90
 114,000 60 62 58.20 400 100 0.0
26/09/2023
60
 33,200 61 61 57.30 500 400 0.0
25/09/2023
61
 49,700 61.20 62 58.90 400 1,300 -0.1
22/09/2023
61.20
 43,000 62 62 58 400 700 -0.0
21/09/2023
62
 106,900 63 63.80 61.20 300 0 0.0
20/09/2023
63
 166,400 59 63.10 58.40 1,400 9,200 -0.5
19/09/2023
59
 109,900 59 59 57.70 400 2,400 -0.1
18/09/2023
59
 161,500 58 59.40 58 0 0 0
15/09/2023
58
 105,200 58 58 57.60 0 300 -0.0
14/09/2023
58
 85,200 58.50 58.50 56 0 0 0
13/09/2023
58.50
 120,100 58.20 58.90 57.20 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |