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

61.90
-0.10
(-0.16%)
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
(2024-10-14) 		-5 -7.46% 257,100 -68,057 -4.6
61.60
67
62
2 tháng
(2024-09-13) 		-6 -8.82% 578,900 -52,962 -3.6
61.60
69.20
62
3 tháng
(2024-08-14) 		-1.90 -2.97% 1,283,400 -52,015 -3.5
61.60
70.50
62
6 tháng
(2024-05-16) 		-3.60 -5.49% 6,248,400 -310,962 -19.7
60.80
70.50
62
12 tháng
(2023-11-20) 		-1.50 -2.36% 30,368,900 -86,253 -4.0
60.80
79
62
24 tháng
(2022-11-23) 		21.60 53.47% 54,849,100 -230,257 -16.9
40.20
79
62
36 tháng
(2021-11-29) 		-15.60 -20.10% 67,002,500 -585,539 -44.1
40.20
96.50
62
60 tháng
(2019-12-09) 		45.75 281.54% 150,794,590 -9,225,356 -243.9
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)
01/04/2013
16.04
 69,840 15.64 16.12 15.64 35,460 450 0.7
29/03/2013
15.64
 64,910 15.88 15.88 15.32 1,840 1,070 0.0
28/03/2013
15.88
 122,710 15.88 15.96 15.80 35,360 4,470 0.6
27/03/2013
15.88
 109,940 15.96 16.28 15.88 47,070 79,570 -0.6
26/03/2013
15.96
 208,420 16.36 16.36 15.96 36,960 161,940 -2.5
25/03/2013
16.36
 275,070 16.12 16.36 15.88 59,340 188,960 -2.6
22/03/2013
16.12
 148,530 16.60 16.84 16.12 35,340 33,470 0.1
21/03/2013
16.60
 61,620 16.92 17.16 16.60 36,340 5,800 0.6
20/03/2013
16.92
 145,590 16.60 17.00 16.60 51,670 15,200 0.8
19/03/2013
16.60
 69,540 16.60 16.76 16.52 35,340 5,700 0.6
18/03/2013
16.60
 95,270 16.52 16.92 16.52 24,790 9,620 0.3
15/03/2013
16.52
 468,050 16.52 16.84 16.52 314,100 79,180 4.9
14/03/2013
16.52
 204,480 16.28 16.76 16.28 62,300 21,470 0.8
13/03/2013
16.28
 415,380 16.44 16.68 16.28 210,020 58,760 3.1
12/03/2013
16.44
 207,790 16.92 17.00 16.20 116,160 8,160 2.3
11/03/2013
16.92
 272,850 16.36 17.00 16.28 137,030 87,940 1.0
08/03/2013
16.36
 466,470 16.44 16.60 16.36 33,130 44,820 -0.2
07/03/2013
16.44
 478,830 16.60 16.60 15.80 32,600 69,110 -0.7
06/03/2013
16.60
 209,640 16.28 16.60 16.20 32,700 23,120 0.2
05/03/2013
16.28
 373,850 16.20 16.60 16.04 33,800 39,240 -0.1
04/03/2013
16.20
 713,960 17.08 17.08 16.12 40,700 71,810 -0.6
01/03/2013
17.08
 288,730 17.00 17.08 16.52 32,600 24,640 0.2
28/02/2013
17.00
 256,320 16.76 17.16 16.76 40,620 800 0.8
27/02/2013
16.76
 491,880 16.44 16.76 15.88 38,870 78,200 -0.8
26/02/2013
16.44
 1,025,740 17.65 17.65 16.44 48,500 196,800 -3.2
25/02/2013
17.65
 275,070 17.57 18.37 17.57 37,300 600 0.8
22/02/2013
17.57
 750,540 18.29 18.85 17.08 40,900 3,500 0.8
21/02/2013
18.29
 1,333,970 19.65 20.37 18.29 253,150 7,230 6.0
20/02/2013
19.65
 702,880 19.73 20.45 19.25 47,000 3,400 1.1
19/02/2013
19.73
 1,416,490 18.53 19.81 18.37 152,500 75,960 1.9
18/02/2013
18.53
 1,229,810 17.33 18.53 17.65 6,000 131,000 -2.8
08/02/2013
17.33
 1,406,050 17.33 18.45 16.76 35,400 523,600 -10.8
07/02/2013
17.33
 354,150 16.76 17.33 16.76 32,800 24,000 0.2
06/02/2013
16.76
 299,610 16.44 17.24 16.60 98,300 5,160 2.0
05/02/2013
16.44
 325,960 16.84 17.00 16.44 102,580 41,180 1.3
04/02/2013
16.84
 146,750 17.08 17.41 16.84 35,100 2,000 0.7
01/02/2013
17.08
 314,680 17.33 17.33 16.84 44,390 300 0.9
31/01/2013
17.33
 824,500 16.92 17.89 16.92 157,500 500 3.4
30/01/2013
16.92
 581,050 16.52 17.65 16.52 57,800 49,820 0.2
29/01/2013
16.52
 239,300 17.00 17.00 16.52 51,290 100 1.1
28/01/2013
17.00
 480,540 16.68 17.57 16.84 186,020 32,500 3.3
25/01/2013
16.68
 589,310 16.60 16.92 16.44 136,820 34,860 2.1
24/01/2013
16.60
 273,110 16.28 16.76 16.20 81,510 46,560 0.7
23/01/2013
16.28
 377,520 16.36 16.84 15.80 53,050 65,700 -0.3
22/01/2013
16.36
 594,730 16.92 17.24 16.20 157,070 33,520 2.6
21/01/2013
16.92
 319,230 17.41 17.49 16.92 8,300 24,360 -0.3
18/01/2013
17.41
 569,870 18.13 18.13 17.16 38,080 111,000 -1.6
17/01/2013
18.13
 808,020 18.93 19.17 18.13 254,120 33,800 5.1
16/01/2013
18.93
 977,330 18.61 19.49 18.69 201,800 187,360 0.3
15/01/2013
18.61
 1,523,780 17.73 18.61 17.65 246,280 125,660 2.8
14/01/2013
17.73
 1,142,900 17.89 18.21 17.57 348,210 38,100 6.8
11/01/2013
17.89
 1,457,200 17.49 18.29 16.84 237,640 121,780 2.5
10/01/2013
17.49
 2,579,370 18.37 18.37 17.49 453,120 310,900 3.1
09/01/2013
18.37
 1,294,150 18.05 18.93 17.65 222,560 549,910 -7.8
08/01/2013
18.05
 646,990 17.65 18.21 17.57 138,860 180,270 -0.9
07/01/2013
17.65
 709,080 16.84 17.65 16.84 73,130 465,750 -8.5
04/01/2013
16.84
 140,020 16.84 17.24 16.84 44,480 57,500 -0.3
03/01/2013
16.84
 231,560 17.49 17.49 16.76 19,270 0 0.4
02/01/2013
17.49
 216,180 17.49 17.97 17.24 16,220 93,330 -1.7
28/12/2012
17.49
 96,310 17.41 17.81 17.33 18,530 17,500 0.0
27/12/2012
17.41
 384,820 16.60 17.41 16.76 16,220 312,580 -6.4
26/12/2012
16.60
 207,720 16.60 17.08 16.44 17,730 192,380 -3.7
25/12/2012
16.60
 123,340 17.16 17.97 16.52 7,900 40,630 -0.7
24/12/2012
17.16
 79,980 18.05 18.05 17.16 13,080 7,810 0.1
21/12/2012
18.05
 50,750 18.93 18.93 18.05 391,400 392,320 -0.0
20/12/2012
18.93
 615,490 18.21 19.09 18.37 712,770 439,910 6.4
19/12/2012
18.21
 44,460 17.41 18.21 18.21 43,070 37,200 0.1
18/12/2012
17.41
 69,920 16.60 17.41 17.41 172,510 160,250 0.3
17/12/2012
16.60
 92,200 15.88 16.60 16.20 59,670 2,000 1.2
14/12/2012
15.88
 35,360 15.88 16.04 15.88 112,260 100,000 0.2
13/12/2012
15.88
 20,620 16.12 16.12 15.88 12,260 10,770 0.0
12/12/2012
16.12
 92,390 15.72 16.12 15.72 40,060 27,160 0.3
11/12/2012
15.72
 119,660 15.64 15.72 15.32 100,570 21,670 1.5
10/12/2012
15.64
 55,380 15.40 15.64 15.32 25,700 1,220 0.5
07/12/2012
15.40
 85,030 15.56 15.64 15.40 66,030 34,370 0.6
06/12/2012
15.56
 63,000 15.72 15.72 15.32 60,210 0 1.2
05/12/2012
15.72
 39,810 15.72 15.80 15.64 12,400 0 0.2
04/12/2012
15.72
 62,650 15.48 15.72 14.84 2,000 40,650 -0.7
03/12/2012
15.48
 9,390 15.32 15.56 15.24 1,090 1,380 -0.0
30/11/2012
15.32
 52,620 14.60 15.32 14.68 3,500 23,100 -0.4
29/11/2012
14.60
 21,810 13.96 14.60 13.48 1,200 14,520 -0.2
28/11/2012
13.96
 23,700 14.52 14.52 13.80 2,500 0 0.0
27/11/2012
14.52
 29,830 15.24 15.24 14.52 1,200 1,500 -0.0
26/11/2012
15.24
 17,880 16.04 16.04 15.24 1,650 7,670 -0.1
23/11/2012
16.04
 310 15.64 16.12 16.04 0 0 0
22/11/2012
15.64
 4,720 16.12 16.12 15.64 1,350 2,110 -0.0
21/11/2012
16.12
 17,800 16.28 16.28 16.12 4,750 5,000 -0.0
20/11/2012
16.28
 6,150 16.28 16.84 16.28 0 0 0
19/11/2012
16.28
 17,810 16.92 16.92 16.20 680 710 -0.0
16/11/2012
16.92
 5,030 16.92 16.92 16.12 2,310 1,710 0.0
15/11/2012
16.92
 22,540 17.33 17.33 16.92 1,000 16,000 -0.3
14/11/2012
17.33
 6,710 17.57 17.57 17.08 0 4,000 -0.1
13/11/2012
17.57
 40,040 18.45 18.45 17.57 1,200 2,990 -0.0
12/11/2012
18.45
 20,780 17.65 18.45 17.08 700 1,310 -0.0
09/11/2012
17.65
 3,950 17.97 18.45 17.65 2,300 2,440 -0.0
08/11/2012
17.97
 4,320 17.16 17.97 16.60 4,110 0 0.1
07/11/2012
17.16
 440 16.60 17.16 16.84 0 100 -0.0
06/11/2012
16.60
 75,340 16.68 16.68 16.36 0 63,840 -1.3
05/11/2012
16.68
 35,740 17.00 17.00 16.60 200 11,320 -0.2
02/11/2012
17.00
 100,320 17.89 17.89 17.00 1,600 11,220 -0.2

Chính sách bảo mật | Điều khoản sử dụng |