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)
22/11/2011
13.80
 248,500 13.23 13.88 12.83 15,330 50,000 -0.6
21/11/2011
13.23
 88,120 12.83 13.39 12.83 12,070 12,750 -0.0
18/11/2011
12.83
 226,890 12.83 13.15 12.27 110,500 105,000 0.1
17/11/2011
12.83
 508,120 13.48 13.48 12.83 131,230 347,460 -3.5
16/11/2011
13.48
 206,430 13.23 13.80 13.15 13,820 125,480 -1.9
15/11/2011
13.23
 219,350 13.88 13.96 13.23 19,590 173,150 -2.6
14/11/2011
13.88
 149,630 14.60 15.08 13.88 7,240 29,900 -0.4
11/11/2011
14.60
 121,450 15.32 15.32 14.60 6,600 39,760 -0.6
10/11/2011
15.32
 191,060 16.12 16.12 15.32 6,000 108,020 -2.0
09/11/2011
16.12
 48,550 16.84 16.84 16.12 20 30,750 -0.6
08/11/2011
16.84
 261,960 16.76 16.84 16.04 60,300 178,010 -2.4
07/11/2011
16.76
 237,070 17.57 17.57 16.76 50,910 120,290 -1.5
04/11/2011
17.57
 305,170 18.13 18.53 17.41 88,800 175,250 -1.9
03/11/2011
18.13
 220,420 18.77 18.77 18.05 83,000 0 1.9
02/11/2011
18.77
 220,590 19.73 19.73 18.77 101,700 8,000 2.2
01/11/2011
19.73
 133,530 20.69 20.69 19.73 50,180 1,320 1.2
31/10/2011
20.69
 281,060 19.97 20.69 19.89 223,400 18,490 5.2
28/10/2011
19.97
 257,390 19.17 19.97 18.77 16,150 7,260 0.2
27/10/2011
19.17
 204,210 18.29 19.17 18.85 10,790 40,320 -0.7
26/10/2011
18.29
 376,230 18.93 18.93 18.05 63,060 0 1.4
25/10/2011
18.93
 496,110 19.89 19.89 18.93 177,610 80 4.2
24/10/2011
19.89
 644,900 20.93 20.93 19.89 223,520 80,000 3.6
21/10/2011
20.93
 74,270 20.37 21.01 20.13 56,610 50 1.5
20/10/2011
20.37
 78,920 20.37 20.37 20.21 50,160 0 1.3
19/10/2011
20.37
 49,930 20.69 21.01 20.37 22,810 21,520 0.0
18/10/2011
20.69
 19,000 21.09 21.09 20.45 1,100 0 0.0
17/10/2011
21.09
 39,140 21.18 21.18 20.93 222,835 206,855 0.4
14/10/2011
21.18
 41,480 21.18 21.58 21.09 127,810 100,000 0.7
13/10/2011
21.18
 57,270 21.42 21.42 20.85 224,030 251,600 -0.7
12/10/2011
21.42
 81,960 22.14 22.14 21.42 617,850 594,510 0.6
11/10/2011
22.14
 84,830 22.38 22.38 21.90 1,048,615 1,056,015 -0.2
10/10/2011
22.38
 43,340 22.54 22.54 22.14 28,060 3,510 0.7
07/10/2011
22.54
 37,380 22.70 22.86 22.38 30,010 24,660 0.1
06/10/2011
22.70
 28,150 22.46 23.18 22.22 66,440 54,080 0.4
05/10/2011
22.46
 88,320 22.38 22.78 22.14 61,350 22,290 1.1
04/10/2011
22.38
 141,070 22.14 22.54 21.42 73,600 39,360 1.0
03/10/2011
22.14
 112,210 22.78 22.78 21.90 58,630 5,020 1.5
30/09/2011
22.78
 120,460 23.10 23.26 22.46 59,950 33,280 0.8
29/09/2011
23.10
 35,390 23.66 23.66 23.02 112,420 107,370 0.1
28/09/2011
23.66
 117,660 23.74 24.22 23.26 479,890 496,120 -0.5
27/09/2011
23.74
 113,380 23.82 23.82 23.34 704,820 533,930 5.1
26/09/2011
23.82
 106,100 24.14 24.14 23.58 362,920 326,660 1.1
23/09/2011
24.14
 158,990 24.86 24.86 23.90 264,150 321,120 -1.7
22/09/2011
24.86
 96,250 24.54 24.86 24.30 358,240 352,390 0.2
21/09/2011
24.54
 67,900 24.54 24.54 24.06 410,750 350,000 1.9
20/09/2011
24.54
 151,240 24.62 24.62 24.22 117,260 29,690 2.7
19/09/2011
24.62
 113,590 24.06 24.78 23.98 58,110 30,900 0.8
16/09/2011
24.06
 425,330 24.86 25.19 24.06 321,460 307,540 0.4
15/09/2011
24.86
 420,310 25.43 25.43 24.46 254,460 192,530 1.9
14/09/2011
25.43
 552,750 26.31 26.47 25.43 353,300 246,400 3.4
13/09/2011
26.31
 396,110 25.11 26.31 25.03 100,880 175,760 -2.4
12/09/2011
25.11
 188,280 25.19 25.27 24.86 146,220 26,590 3.7
09/09/2011
25.19
 177,420 24.86 25.35 24.78 72,910 12,930 1.9
08/09/2011
24.86
 297,130 24.70 25.83 24.78 64,530 9,990 1.7
07/09/2011
24.70
 131,180 23.90 24.86 24.06 56,340 1,550 1.7
06/09/2011
23.90
 114,960 23.90 23.90 23.10 97,490 1,060 2.9
05/09/2011
23.90
 257,950 24.70 24.86 23.82 218,260 64,400 4.7
01/09/2011
24.70
 95,960 24.22 24.70 24.06 25,400 0 0.8
31/08/2011
24.22
 236,300 23.74 24.70 23.42 153,620 131,210 0.7
30/08/2011
23.74
 138,710 23.66 24.78 23.66 7,240 1,750 0.2
29/08/2011
23.66
 144,200 22.54 23.66 22.54 42,680 22,680 0.6
26/08/2011
22.54
 102,550 22.78 22.94 22.46 23,790 25,960 -0.1
25/08/2011
22.78
 126,280 22.30 22.78 22.06 22,130 16,560 0.2
24/08/2011
22.30
 174,840 22.70 23.26 22.14 110,540 72,390 1.1
23/08/2011
22.70
 213,520 21.90 22.94 21.34 200,550 213,020 -0.4
22/08/2011
21.90
 187,010 20.85 21.90 21.50 57,900 141,780 -2.3
19/08/2011
20.85
 164,440 20.53 20.85 20.13 103,410 75,390 0.7
18/08/2011
20.53
 124,010 20.53 21.34 20.53 85,220 76,930 0.2
17/08/2011
20.53
 117,050 19.57 20.53 19.57 65,460 81,960 -0.4
16/08/2011
19.57
 26,450 19.41 19.97 19.41 17,630 14,000 0.1
15/08/2011
19.41
 14,920 19.65 19.73 19.33 10,400 160 0.2
12/08/2011
19.65
 167,700 19.65 19.65 19.57 42,000 98,000 -1.4
11/08/2011
19.65
 100,110 19.73 19.73 19.01 22,100 20,040 0.1
10/08/2011
19.73
 115,410 19.73 20.37 19.57 17,990 81,920 -1.6
09/08/2011
19.73
 153,100 20.61 20.61 19.65 23,400 53,990 -0.7
08/08/2011
20.61
 100,110 21.01 21.01 20.61 20,500 66,240 -1.2
05/08/2011
21.01
 131,770 21.58 21.58 20.77 1,500 0 0.0
04/08/2011
21.58
 184,070 20.85 21.90 20.85 26,400 125,780 -2.7
03/08/2011
20.85
 181,690 21.82 21.82 20.77 23,980 125,170 -2.6
02/08/2011
21.82
 143,590 22.06 22.06 21.50 14,310 46,930 -0.9
01/08/2011
22.06
 65,610 23.02 23.02 21.98 1,680 33,920 -0.9
29/07/2011
23.02
 98,060 22.78 23.02 22.38 65,440 26,960 1.1
28/07/2011
22.78
 85,600 22.86 23.26 22.78 69,090 60,000 0.3
27/07/2011
22.86
 138,580 22.30 22.86 21.98 20,000 3,480 0.5
26/07/2011
22.30
 77,730 22.30 22.30 21.82 20 4,530 -0.1
25/07/2011
22.30
 86,530 22.54 22.54 22.30 22,030 12,580 0.3
22/07/2011
22.54
 57,160 22.46 23.10 22.46 41,150 18,440 0.6
21/07/2011
22.46
 114,890 23.18 23.18 22.46 1,660 10,000 -0.2
20/07/2011
23.18
 172,430 22.14 23.18 22.06 31,440 0 0.9
19/07/2011
22.14
 88,120 22.46 22.46 21.98 10,170 0 0.3
18/07/2011
22.46
 6,424 22.46 22.46 22.06 30,500 390 0.8
15/07/2011
22.46
 59,310 22.62 22.78 22.46 15,450 36,720 -0.6
14/07/2011
22.62
 73,060 22.22 22.86 22.14 3,000 40,880 -1.1
13/07/2011
22.22
 139,450 22.78 23.26 22.22 2,620 117,770 -3.2
12/07/2011
22.78
 148,270 23.90 23.90 22.78 21,120 56,050 -1.0
11/07/2011
23.90
 71,340 23.98 24.06 23.10 23,100 20,000 0.1
08/07/2011
23.98
 46,220 24.54 24.70 23.98 15,190 19,940 -0.1
07/07/2011
24.54
 64,000 24.22 24.54 24.14 5,030 47,940 -1.3
06/07/2011
24.22
 129,730 24.70 24.86 24.06 550 38,000 -1.1
05/07/2011
24.70
 184,690 23.66 24.78 24.54 100 75,000 -2.3

Chính sách bảo mật | Điều khoản sử dụng |