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)
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
11/06/2012
30.16
 430,740 29.52 30.64 28.88 184,300 1,660 6.8
08/06/2012
29.52
 104,680 30.00 30.48 29.52 0 0 0
07/06/2012
30.00
 103,020 29.76 30.80 29.36 500 31,310 -1.1
06/06/2012
29.76
 87,440 30.08 30.24 29.68 5,950 3,370 0.1
05/06/2012
30.08
 649,630 29.36 30.80 29.20 1,220 48,780 -1.8
04/06/2012
29.36
 549,200 30.88 30.88 29.36 2,600 19,410 -0.6
01/06/2012
30.88
 434,870 30.80 31.28 30.80 0 11,570 -0.4
31/05/2012
30.80
 375,790 30.64 30.96 29.76 200 1,240 -0.0
30/05/2012
30.64
 342,010 30.96 31.20 30.64 89,200 0 3.5
29/05/2012
30.96
 450,330 30.96 30.96 29.68 200 4,700 -0.2
28/05/2012
30.96
 589,190 31.04 31.52 30.48 0 8,380 -0.3
25/05/2012
31.04
 398,050 29.60 31.04 30.48 13,140 49,340 -1.4
24/05/2012
29.60
 747,490 29.60 30.08 28.39 1,000 11,680 -0.4
23/05/2012
29.60
 852,830 28.79 30.08 29.44 7,790 6,860 0.0
22/05/2012
28.79
 413,630 27.43 28.79 28.07 0 7,400 -0.3
21/05/2012
27.43
 281,850 26.15 27.43 25.51 700 109,960 -3.6
18/05/2012
26.15
 629,030 27.19 27.19 25.91 2,910 160,610 -5.2
17/05/2012
27.19
 340,190 27.67 28.07 27.19 2,210 66,900 -2.2
16/05/2012
27.67
 571,490 28.07 28.55 27.03 24,420 215,890 -6.5
15/05/2012
28.07
 372,200 29.44 29.68 28.07 15,090 86,080 -2.5
14/05/2012
29.44
 275,510 30.96 31.12 29.44 17,290 2,910 0.5
11/05/2012
30.96
 249,550 32.00 32.00 30.72 13,410 0 0.5
10/05/2012
32.00
 1,116,640 30.48 32.00 31.20 10,530 33,010 -0.9
09/05/2012
30.48
 569,900 30.48 31.12 30.40 6,410 2,140 0.2
08/05/2012
30.48
 673,570 30.48 31.44 30.08 6,410 15,270 -0.3
07/05/2012
30.48
 237,370 30.72 31.28 30.08 28,600 17,210 0.4
04/05/2012
30.72
 271,160 30.40 30.88 30.08 29,750 1,600 1.1
03/05/2012
30.40
 270,790 30.88 30.88 29.60 19,440 16,040 0.1
02/05/2012
30.88
 309,330 31.44 31.92 30.48 187,540 46,470 5.5
27/04/2012
31.44
 166,870 31.12 31.84 31.12 24,430 0 1.0
26/04/2012
31.12
 332,530 30.48 32.00 30.08 67,410 10,460 2.3
25/04/2012
30.48
 455,730 29.04 30.48 29.28 19,610 900 0.7
24/04/2012
29.04
 246,990 29.12 30.00 28.47 8,910 32,370 -0.9
23/04/2012
29.12
 222,240 28.88 30.08 29.04 9,310 19,970 -0.4
20/04/2012
28.88
 698,340 29.76 30.48 28.31 49,120 78,650 -1.0
19/04/2012
29.76
 261,120 31.28 31.28 29.76 27,850 3,680 0.9
18/04/2012
31.28
 534,950 32.89 32.89 31.28 23,610 23,670 0.0
17/04/2012
32.89
 272,480 32.08 33.69 31.92 9,520 63,950 -2.2
16/04/2012
32.08
 340,710 30.56 32.08 30.16 8,510 83,000 -3.0
13/04/2012
30.56
 545,120 29.52 30.96 29.52 120,300 31,920 3.4
12/04/2012
29.52
 368,520 28.15 29.52 28.88 61,000 39,710 0.8
11/04/2012
28.15
 469,980 26.87 28.15 26.87 7,110 48,400 -1.4
10/04/2012
26.87
 301,180 26.71 27.91 26.47 13,610 1,600 0.4
09/04/2012
26.71
 165,960 25.51 26.71 25.51 11,730 7,280 0.1
06/04/2012
25.51
 154,100 25.27 26.07 25.35 10,900 3,250 0.2
05/04/2012
25.27
 52,520 24.86 25.59 24.30 7,700 900 0.2
04/04/2012
24.86
 69,730 26.07 26.15 24.86 18,760 0 0.6
03/04/2012
26.07
 76,770 25.27 26.39 25.51 7,150 7,870 -0.0
30/03/2012
25.27
 111,420 24.46 25.27 24.06 48,000 6,970 1.3
29/03/2012
24.46
 177,010 25.43 25.91 24.46 7,010 3,340 0.1
28/03/2012
25.43
 212,790 26.15 26.23 24.86 20,460 2,350 0.6
27/03/2012
26.15
 333,320 27.51 27.51 26.15 7,110 2,880 0.1
26/03/2012
27.51
 321,090 27.11 28.31 27.11 23,340 1,780 0.7
23/03/2012
27.11
 411,290 25.83 27.11 26.47 21,240 45,510 -0.8
22/03/2012
25.83
 307,690 24.62 25.83 24.14 52,510 15,860 1.2
21/03/2012
24.62
 298,970 23.66 24.78 23.74 6,480 135,730 -3.9
20/03/2012
23.66
 156,180 23.34 23.98 23.10 11,300 2,350 0.3
19/03/2012
23.34
 115,670 23.82 24.30 23.34 700 10,930 -0.3
16/03/2012
23.82
 259,340 25.03 26.07 23.82 49,540 222,320 -5.2
15/03/2012
25.03
 214,150 23.90 25.03 22.78 24,250 43,600 -0.5
14/03/2012
23.90
 230,420 25.03 25.19 23.90 59,030 55,490 0.1
13/03/2012
25.03
 483,130 26.31 26.31 25.03 1,500 49,440 -1.5
12/03/2012
26.31
 139,830 27.67 27.67 26.31 8,000 3,560 0.1
09/03/2012
27.67
 456,830 26.63 27.91 26.63 19,060 72,730 -1.9
08/03/2012
26.63
 439,970 25.43 26.63 26.07 32,140 65,650 -1.1
07/03/2012
25.43
 300,850 24.22 25.43 23.26 29,180 1,640 0.9
06/03/2012
24.22
 838,720 23.10 24.22 23.66 74,220 116,080 -1.3
05/03/2012
23.10
 48,040 22.06 23.10 23.10 0 31,820 -0.9
02/03/2012
22.06
 154,570 21.58 22.06 20.85 7,560 8,390 -0.0
01/03/2012
21.58
 151,650 20.69 21.66 20.21 40,480 5,700 0.9
29/02/2012
20.69
 314,580 21.74 21.74 20.69 34,900 137,190 -2.7
28/02/2012
21.74
 183,110 22.86 22.86 21.74 19,590 13,520 0.2
27/02/2012
22.86
 222,940 22.86 22.94 22.30 31,130 58,970 -0.8
24/02/2012
22.86
 246,730 22.38 23.42 21.90 90,880 81,650 0.3
23/02/2012
22.38
 232,000 21.34 22.38 21.26 29,680 57,850 -0.8
22/02/2012
21.34
 191,780 20.37 21.34 20.21 16,250 68,950 -1.4
21/02/2012
20.37
 373,120 21.01 21.90 19.97 18,760 231,300 -5.4
20/02/2012
21.01
 94,300 20.05 21.01 20.85 1,470 1,750 -0.0
17/02/2012
20.05
 85,940 19.81 20.69 20.05 11,430 2,610 0.2
16/02/2012
19.81
 210,490 19.81 20.77 19.65 17,100 36,800 -0.5
15/02/2012
19.81
 444,180 19.33 20.29 19.33 157,520 126,500 0.8
14/02/2012
19.33
 63,520 18.61 19.33 18.69 26,420 3,150 0.6
13/02/2012
18.61
 52,920 18.93 18.93 18.37 7,700 0 0.2
10/02/2012
18.93
 89,000 19.01 19.09 18.45 34,770 1,480 0.8
09/02/2012
19.01
 85,290 19.65 19.73 19.01 7,940 620 0.2
08/02/2012
19.65
 70,520 19.09 19.65 19.09 30,290 990 0.7
07/02/2012
19.09
 94,740 18.21 19.09 18.21 32,190 22,710 0.2
06/02/2012
18.21
 153,910 19.09 19.09 18.21 13,380 8,340 0.1
03/02/2012
19.09
 143,610 19.73 20.29 19.09 29,690 1,000 0.7
02/02/2012
19.73
 190,320 19.73 20.69 19.73 25,630 26,010 -0.0

Chính sách bảo mật | Điều khoản sử dụng |