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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |