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

67.50
0.10
(0.15%)
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
(2024-08-21) 		2.60 4.01% 712,300 4,047 0.3
64.80
70.50
67.50
2 tháng
(2024-07-22) 		2.10 3.21% 1,174,500 -5,030 -0.3
61.50
70.50
67.50
3 tháng
(2024-06-24) 		6.70 11.02% 2,437,200 -145,838 -9.0
60.80
70.50
67.50
6 tháng
(2024-03-25) 		-6.50 -8.78% 13,190,500 -366,440 -24.1
60.80
74
67.50
12 tháng
(2023-09-26) 		7.50 12.50% 37,151,900 2,809 1.8
55.20
79
67.50
24 tháng
(2022-10-03) 		5.50 8.87% 57,034,400 -187,204 -14.3
40.20
79
67.50
36 tháng
(2021-10-06) 		5 8% 70,447,200 -544,977 -41.2
40.20
96.50
67.50
60 tháng
(2019-10-17) 		53.30 375.35% 155,758,080 -10,747,034 -265.4
14.20
96.50
67.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2012
19.73
 64,310 19.81 19.97 19.41 37,220 0 0.9
31/01/2012
19.81
 207,320 19.01 19.89 18.61 59,850 21,230 1.0
30/01/2012
19.01
 41,410 18.93 19.09 18.85 15,460 8,480 0.2
20/01/2012
18.93
 153,000 19.01 19.17 18.85 8,480 17,640 -0.2
19/01/2012
19.01
 79,370 19.01 19.25 19.01 49,890 7,870 1.0
18/01/2012
19.01
 26,670 19.17 19.25 18.85 10,150 590 0.2
17/01/2012
19.17
 45,570 19.33 19.33 18.61 9,050 470 0.2
16/01/2012
19.33
 75,900 18.61 19.33 18.45 100 25,630 -0.6
13/01/2012
18.61
 208,980 18.53 19.09 18.61 10,250 15,000 -0.1
12/01/2012
18.53
 225,170 18.29 19.17 18.45 86,890 32,500 1.3
11/01/2012
18.29
 76,590 18.53 19.09 18.29 12,000 11,000 0.0
10/01/2012
18.53
 174,760 18.53 19.09 18.13 37,500 35,340 0.0
09/01/2012
18.53
 190,490 18.85 18.85 18.05 68,680 3,580 1.5
06/01/2012
18.85
 219,040 19.81 19.81 18.85 36,100 15,100 0.5
05/01/2012
19.81
 286,720 19.97 20.37 19.25 100 7,920 -0.2
04/01/2012
19.97
 693,400 19.17 20.05 18.69 2,670 181,450 -4.4
03/01/2012
19.17
 251,310 18.29 19.17 18.45 3,220 86,370 -2.0
30/12/2011
18.29
 226,710 17.49 18.29 17.65 8,920 14,280 -0.1
29/12/2011
17.49
 339,820 16.68 17.49 16.44 95,140 2,800 2.0
28/12/2011
16.68
 280,100 15.96 16.68 16.04 11,540 54,400 -0.9
27/12/2011
15.96
 102,900 15.80 16.04 15.32 8,990 2,320 0.1
26/12/2011
15.80
 78,470 15.80 15.88 15.48 3,350 780 0.1
23/12/2011
15.80
 317,350 15.16 15.80 14.44 11,150 20,930 -0.2
22/12/2011
15.16
 506,390 15.88 16.20 15.16 33,960 229,490 -3.7
21/12/2011
15.88
 262,100 15.48 16.20 15.48 7,620 76,290 -1.4
20/12/2011
15.48
 164,410 16.28 16.28 15.48 1,700 34,360 -0.6
19/12/2011
16.28
 262,240 15.64 16.36 16.12 68,300 62,860 0.1
16/12/2011
15.64
 115,910 14.92 15.64 15.48 3,100 2,680 0.0
15/12/2011
14.92
 137,350 14.28 14.92 13.64 11,290 3,710 0.1
14/12/2011
14.28
 265,610 15.00 15.00 14.28 30,880 5,130 0.5
13/12/2011
15.00
 340,050 15.72 15.72 15.00 11,190 81,900 -1.3
12/12/2011
15.72
 206,880 16.44 16.44 15.72 57,700 42,000 0.3
09/12/2011
16.44
 672,940 17.24 18.05 16.44 50,000 124,860 -1.7
08/12/2011
17.24
 770,430 16.44 17.24 16.84 1,207,740 1,177,310 0.6
07/12/2011
16.44
 867,220 15.72 16.44 15.32 74,300 93,950 -0.4
06/12/2011
15.72
 384,220 15.00 15.72 15.32 521,190 572,780 -1.0
05/12/2011
15.00
 64,710 14.36 15.00 15.00 1,500 13,060 -0.2
02/12/2011
14.36
 394,920 13.72 14.36 14.12 1,500 2,000 -0.0
01/12/2011
13.72
 511,210 13.07 13.72 13.15 0 190,000 -3.1
30/11/2011
13.07
 144,560 13.15 13.23 12.99 1,000 91,490 -1.5
29/11/2011
13.15
 97,090 13.07 13.39 13.07 0 1,450 -0.0
28/11/2011
13.07
 154,950 12.83 13.48 12.83 1,000 93,500 -1.5
25/11/2011
12.83
 79,710 13.07 13.07 12.83 4,800 52,180 -0.8
24/11/2011
13.07
 60,650 13.15 13.31 12.99 2,400 10,000 -0.1
23/11/2011
13.15
 266,160 13.80 13.80 13.15 10,790 146,830 -2.3

Chính sách bảo mật | Điều khoản sử dụng |