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

61.90
-1.60
(-2.52%)
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
(2024-10-09) 		-4.10 -6.21% 273,000 -60,422 -4.1
61.90
67
61.90
2 tháng
(2024-09-09) 		-7.50 -10.81% 639,400 -50,632 -3.4
61.90
69.40
61.90
3 tháng
(2024-08-12) 		-1.40 -2.21% 1,292,100 -48,655 -3.3
61.90
70.50
61.90
6 tháng
(2024-05-13) 		-2.10 -3.28% 6,709,000 -304,762 -19.3
60.80
70.50
61.90
12 tháng
(2023-11-14) 		2.20 3.69% 31,609,200 -68,418 -2.9
59.70
79
61.90
24 tháng
(2022-11-21) 		21.10 51.72% 55,149,800 -229,222 -16.9
40.20
79
61.90
36 tháng
(2021-11-24) 		-11.10 -15.21% 67,461,200 -580,804 -43.8
40.20
96.50
61.90
60 tháng
(2019-12-05) 		46.45 300.65% 151,378,220 -9,389,941 -246.3
14.70
96.50
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2012
18.29
 3,320 18.45 18.45 18.21 0 1,460 -0.0
29/10/2012
18.45
 3,840 18.93 18.93 18.21 1,940 2,020 -0.0
26/10/2012
18.93
 22,290 18.45 18.93 18.05 13,640 5,400 0.2
25/10/2012
18.45
 26,640 19.17 19.17 18.37 5,400 2,300 0.1
24/10/2012
19.17
 20,550 19.17 19.17 18.53 12,340 1,590 0.3
23/10/2012
19.17
 12,340 19.17 19.17 18.61 12,340 450 0.3
22/10/2012
19.17
 19,830 19.25 19.25 18.69 13,360 0 0.3
19/10/2012
19.25
 13,700 19.25 19.49 18.85 12,340 190 0.3
18/10/2012
19.25
 23,060 18.77 19.25 18.37 14,240 7,250 0.2
17/10/2012
18.77
 12,800 19.25 19.97 18.77 100 6,100 -0.1
16/10/2012
19.25
 59,200 18.37 19.25 18.53 0 15,100 -0.4
15/10/2012
18.37
 7,250 18.85 18.85 18.29 0 240 -0.0
12/10/2012
18.85
 21,000 18.93 18.93 18.45 2,850 0 0.1
11/10/2012
18.93
 16,910 19.25 20.05 18.85 0 300 -0.0
10/10/2012
19.25
 3,540 19.33 19.33 19.25 0 0 0
09/10/2012
19.33
 76,810 18.93 19.49 18.53 48,040 14,340 0.8
08/10/2012
18.93
 25,140 18.85 18.93 18.29 6,530 160 0.1
05/10/2012
18.85
 75,320 18.45 18.85 18.45 22,230 8,000 0.3
04/10/2012
18.45
 17,000 18.45 18.45 18.13 0 500 -0.0
03/10/2012
18.45
 28,290 18.45 19.09 18.29 1,380 2,750 -0.0
02/10/2012
18.45
 43,900 18.13 18.45 18.05 0 3,100 -0.1
01/10/2012
18.13
 36,470 18.29 18.45 17.89 1,850 0 0.0
28/09/2012
18.29
 31,550 18.05 18.37 18.05 0 25,790 -0.6
27/09/2012
18.05
 56,490 18.45 18.45 17.97 3,900 49,360 -1.0
26/09/2012
18.45
 13,590 18.85 19.01 18.45 2,700 12,890 -0.2
25/09/2012
18.85
 36,520 19.81 19.81 18.85 800 13,890 -0.3
24/09/2012
19.81
 34,410 20.77 20.85 19.81 20,800 18,070 0.1
21/09/2012
20.77
 406,190 20.69 20.85 20.61 402,740 152,300 6.5
20/09/2012
20.69
 175,520 20.85 20.93 19.97 167,970 9,650 4.1
19/09/2012
20.85
 162,370 20.37 20.85 20.05 144,870 2,130 3.6
18/09/2012
20.37
 290,490 20.05 21.01 19.09 218,330 142,380 2.0
17/09/2012
20.05
 45,570 19.17 20.05 19.41 19,720 520 0.5
14/09/2012
19.17
 36,210 18.29 19.17 18.85 0 0 0
13/09/2012
18.29
 15,560 18.05 18.37 17.33 126,620 116,630 0.2
12/09/2012
18.05
 44,420 17.33 18.05 16.68 16,840 550 0.4
11/09/2012
17.33
 84,550 18.21 18.21 17.33 66,910 30,000 0.8
10/09/2012
18.21
 131,090 19.09 19.09 18.21 111,540 61,980 1.1
07/09/2012
19.09
 57,300 19.65 19.65 18.77 33,500 27,300 0.2
06/09/2012
19.65
 19,190 19.81 19.81 18.93 10,780 1,000 0.2
05/09/2012
19.81
 23,290 19.73 19.81 19.09 18,790 5,000 0.3
04/09/2012
19.73
 23,740 20.45 20.45 19.65 7,200 1,620 0.1
31/08/2012
20.45
 20,900 19.57 20.45 19.01 500 0 0.0
30/08/2012
19.57
 60,730 18.93 19.57 18.21 27,490 6,000 0.5
29/08/2012
18.93
 18,760 18.21 19.01 17.49 8,430 5,000 0.1
28/08/2012
18.21
 134,510 19.09 19.09 18.21 72,000 65,680 0.1
27/08/2012
19.09
 13,200 20.05 20.05 19.09 1,300 5,910 -0.1
24/08/2012
20.05
 192,460 20.69 20.85 19.73 35,800 70,190 -0.8
23/08/2012
20.69
 101,710 21.74 21.74 20.69 81,600 4,200 2.0
22/08/2012
21.74
 236,680 22.86 22.86 21.74 102,500 19,960 2.2
21/08/2012
22.86
 137,860 24.06 24.06 22.86 101,400 6,550 2.7
20/08/2012
24.06
 20,270 23.98 24.54 23.42 740 550 0.0
17/08/2012
23.98
 36,660 23.98 24.06 23.02 5,700 2,110 0.1
16/08/2012
23.98
 20,060 23.58 23.98 23.34 0 12,980 -0.4
15/08/2012
23.58
 50,490 23.82 23.82 23.50 70 10,980 -0.3
14/08/2012
23.82
 51,610 23.82 23.82 23.42 3,000 16,130 -0.4
13/08/2012
23.82
 32,700 24.06 24.06 23.66 3,000 10,550 -0.2
10/08/2012
24.06
 38,910 24.14 24.14 23.74 0 9,980 -0.0
09/08/2012
24.14
 55,580 24.14 24.22 24.06 0 9,980 -0.3
08/08/2012
24.14
 14,680 24.22 24.46 24.14 0 1,120 -0.0
07/08/2012
24.22
 28,020 24.38 24.46 24.22 0 1,840 -0.1
06/08/2012
24.38
 39,870 24.30 24.86 24.30 0 12,730 -0.4
03/08/2012
24.30
 37,860 24.30 24.30 24.14 0 0 0
02/08/2012
24.30
 15,810 24.30 25.27 24.30 0 0 0
01/08/2012
24.30
 53,070 24.86 24.86 24.22 2,570 31,130 -0.9
31/07/2012
24.86
 107,820 24.86 25.11 24.78 104,080 0 3.2
30/07/2012
24.86
 26,630 24.14 25.19 23.66 15,920 0 0.5
27/07/2012
24.14
 136,370 24.46 25.11 23.98 0 110,000 -3.3
26/07/2012
24.46
 19,120 24.06 24.78 23.90 0 160 -0.0
25/07/2012
24.06
 99,660 24.70 24.86 23.82 0 610 -0.0
24/07/2012
24.70
 51,580 25.27 25.27 24.62 0 6,390 -0.2
23/07/2012
25.27
 19,040 26.07 26.07 25.27 5,650 0 0.2
20/07/2012
26.07
 117,030 26.15 26.71 26.07 16,700 29,540 -0.4
19/07/2012
26.15
 99,800 26.07 26.23 24.94 13,500 43,560 -0.9
18/07/2012
26.07
 39,150 27.03 27.03 25.75 270 16,940 -0.5
17/07/2012
27.03
 64,470 26.07 27.03 24.94 0 36,690 -1.2
16/07/2012
26.07
 66,390 26.07 26.07 25.51 20,200 22,000 -0.1
13/07/2012
26.07
 56,200 25.03 26.07 25.43 700 13,000 -0.4
12/07/2012
25.03
 23,160 24.38 25.03 24.54 0 5,000 -0.2
11/07/2012
24.38
 20,010 24.22 24.94 24.06 100 5,700 -0.2
10/07/2012
24.22
 80,060 25.19 25.35 24.22 1,300 77,410 -2.3
09/07/2012
25.19
 43,420 26.39 26.87 25.19 6,400 22,820 -0.5
06/07/2012
26.39
 86,590 25.19 26.39 25.67 24,310 6,500 0.6
05/07/2012
25.19
 32,500 24.86 25.59 24.30 0 21,260 -0.6
04/07/2012
24.86
 28,020 26.07 26.63 24.86 900 0 0.0
03/07/2012
26.07
 94,810 27.43 27.43 26.07 1,120 31,600 -1.0
02/07/2012
27.43
 57,900 28.79 28.79 27.43 1,700 34,590 -1.1
29/06/2012
28.79
 50,770 27.43 28.79 27.27 0 7,150 -0.3
28/06/2012
27.43
 62,760 27.43 28.07 26.87 1,700 33,440 -1.1
27/06/2012
27.43
 43,030 27.91 27.91 27.35 0 21,160 -0.7
26/06/2012
27.91
 92,140 28.71 28.71 27.91 20 3,810 -0.1
25/06/2012
28.71
 48,820 29.28 29.28 28.71 500 4,000 -0.1
22/06/2012
29.28
 23,490 29.36 30.00 29.28 0 910 -0.0
21/06/2012
29.36
 32,620 29.68 29.84 29.36 3,350 26,520 -0.8
20/06/2012
29.68
 32,280 29.76 30.32 29.60 0 0 0
19/06/2012
29.76
 23,390 30.48 30.48 29.28 1,000 19,080 -0.7
18/06/2012
30.48
 79,070 31.20 31.20 30.32 24,500 26,560 -0.1
15/06/2012
31.20
 934,730 30.48 31.52 30.48 908,290 103,300 31.3
14/06/2012
30.48
 244,720 30.08 30.48 29.68 240,380 13,000 8.6
13/06/2012
30.08
 154,480 30.40 30.40 30.08 144,070 22,200 4.6
12/06/2012
30.40
 116,310 30.16 30.48 29.76 107,330 9,950 3.7

Chính sách bảo mật | Điều khoản sử dụng |