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

56.70
-0.10
(-0.18%)
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
(2026-08-19) 		9.40 19.83% 748,700 2,000 0
47.20
58.60
56.70
2 tháng
(2026-07-20) 		9.30 19.58% 2,221,800 2,000 0
47.10
58.60
56.70
3 tháng
(2026-06-22) 		9 18.83% 2,684,900 2,000 0
47.10
58.60
56.70
6 tháng
(2026-03-23) 		8.40 17.36% 4,567,300 2,000 0
47.10
61.70
56.70
12 tháng
(2025-09-23) 		-15.40 -21.33% 10,921,900 2,000 0
47.10
72.60
56.70
24 tháng
(2024-09-30) 		30.08 112.59% 21,881,200 2,000 0
21.81
92
56.70
36 tháng
(2023-10-04) 		33.05 139.21% 59,076,100 2,000 0
21.31
92
56.70
60 tháng
(2021-10-14) 		32.67 135.38% 93,521,100 -361,087 -28.3
15.54
92
56.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2014
6.66
 365,880 6.35 6.66 5.91 57,200 25,340 0.6
20/01/2014
6.35
 344,010 6.81 7.25 6.35 122,100 400 2.5
17/01/2014
6.81
 195,260 7.15 7.15 6.81 56,000 4,000 1.1
16/01/2014
7.15
 117,530 7.62 7.62 7.15 3,500 1,400 0.0
15/01/2014
7.62
 315,770 7.15 7.62 7.62 3,000 0 0.1
14/01/2014
7.15
 249,320 6.69 7.15 7.15 100,000 0 2.3
13/01/2014
6.69
 187,300 6.26 6.69 6.69 34,000 100,000 -1.4
10/01/2014
6.26
 69,760 6.04 6.26 6.26 40,650 0 0.8
09/01/2014
6.04
 91,330 5.95 6.04 6.04 67,000 0 1.3
08/01/2014
5.95
 287,470 5.95 5.95 5.95 145,850 201,580 -1.1
07/01/2014
5.95
 232,380 5.95 5.95 5.95 140,450 166,100 -0.5
06/01/2014
5.95
 180,710 5.61 5.95 5.95 0 0 0
03/01/2014
5.61
 45,840 5.61 5.61 5.61 0 420 0.0
02/01/2014
5.61
 88,870 5.73 5.73 5.61 1,000 3,000 0.0
31/12/2013
5.73
 143,410 5.36 5.73 5.73 0 1,320 0.0
30/12/2013
5.36
 16,560 5.73 5.73 5.36 1,500 0 0.0
27/12/2013
5.73
 190,540 5.73 5.73 5.73 20,000 0 0.4
26/12/2013
5.73
 177,590 5.36 5.73 5.73 0 0 0
25/12/2013
5.36
 219,310 5.02 5.36 5.36 0 0 0
24/12/2013
5.02
 105,050 5.02 5.02 5.02 0 47,830 -0.8
23/12/2013
5.02
 137,720 4.95 5.02 5.02 0 86,170 -1.4
20/12/2013
4.95
 440,020 4.86 4.95 4.95 0 0 0
19/12/2013
4.86
 93,820 4.83 4.86 4.86 0 5,000 -0.1
18/12/2013
4.83
 114,760 4.83 4.83 4.83 0 34,710 -0.5
17/12/2013
4.83
 76,800 4.65 4.83 4.83 0 0 0
16/12/2013
4.65
 63,400 4.65 4.65 4.65 0 2,650 0.0
13/12/2013
4.65
 45,170 4.65 4.65 4.65 3,000 0 0.0
12/12/2013
4.65
 73,480 4.65 4.65 4.65 0 280 0.0
11/12/2013
4.65
 95,300 4.92 4.92 4.65 1,000 0 0.0
10/12/2013
4.92
 34,000 4.95 4.95 4.92 10,000 2,000 0.1
09/12/2013
4.95
 152,660 4.95 4.95 4.95 10,000 0 0.2
06/12/2013
4.95
 252,650 4.65 4.95 4.95 0 5,970 -0.1
05/12/2013
4.65
 30,250 4.68 4.68 4.65 0 0 0
04/12/2013
4.68
 60,780 4.68 4.68 4.68 0 0 0
03/12/2013
4.68
 91,550 4.49 4.68 4.68 0 5,500 -0.1
02/12/2013
4.49
 146,000 4.65 4.65 4.49 1,000 0 0.0
29/11/2013
4.65
 97,540 4.61 4.65 4.65 0 0 0
28/11/2013
4.61
 67,470 4.71 4.71 4.61 0 5,080 -0.1
27/11/2013
4.71
 74,600 4.65 4.71 4.71 0 0 0
26/11/2013
4.65
 105,270 4.61 4.65 4.65 0 500 0.0
25/11/2013
4.61
 72,850 4.80 4.80 4.61 2,000 0 0.0
22/11/2013
4.80
 165,220 4.99 4.99 4.80 0 0 0
21/11/2013
4.99
 101,880 4.99 4.99 4.99 0 11,250 -0.2
20/11/2013
4.99
 139,190 4.86 4.99 4.99 0 4,000 -0.1
19/11/2013
4.86
 161,510 4.92 4.92 4.86 0 0 0
18/11/2013
4.92
 234,780 4.65 4.92 4.92 5,000 0 0.1
15/11/2013
4.65
 179,760 4.37 4.65 4.65 0 28,000 -0.4
14/11/2013
4.37
 137,070 4.27 4.37 4.37 4,000 3,200 0.0
13/11/2013
4.27
 156,550 4.55 4.55 4.27 6,000 0 0.1
12/11/2013
4.55
 349,060 4.55 4.55 4.55 0 0 0
11/11/2013
4.55
 56,410 4.27 4.55 4.55 0 420 0.0
08/11/2013
4.27
 68,680 3.99 4.27 4.27 0 1,680 0.0
07/11/2013
3.99
 174,520 3.93 3.99 3.99 0 3,250 0.0
06/11/2013
3.93
 126,100 3.93 3.93 3.93 0 0 0
05/11/2013
3.93
 237,770 3.93 3.93 3.93 0 0 0
04/11/2013
3.93
 322,160 3.69 3.93 3.93 0 2,500 0.0
01/11/2013
3.69
 74,000 3.69 3.69 3.69 0 0 0
31/10/2013
3.69
 66,000 3.69 3.69 3.69 0 0 0
30/10/2013
3.69
 30,000 3.69 3.69 3.69 0 0 0
29/10/2013
3.69
 24,000 3.69 3.69 3.69 0 2,600 0.0
28/10/2013
3.69
 11,000 3.72 3.72 3.69 0 0 0
25/10/2013
3.72
 38,300 3.72 3.72 3.72 0 0 0
24/10/2013
3.72
 59,450 3.72 3.72 3.72 0 5,440 -0.1
23/10/2013
3.72
 137,940 3.65 3.72 3.72 0 10,000 -0.1
22/10/2013
3.65
 84,750 3.65 3.65 3.65 55,500 3,860 0.6
21/10/2013
3.65
 43,820 3.56 3.65 3.65 0 400 0.0
18/10/2013
3.56
 81,280 3.47 3.56 3.56 0 1,450 0.0
17/10/2013
3.47
 16,000 3.56 3.56 3.47 0 0 0
16/10/2013
3.56
 35,600 3.56 3.56 3.56 35,300 0 0.4
15/10/2013
3.56
 1,000 3.44 3.56 3.56 0 0 0
14/10/2013
3.44
 5,250 3.44 3.44 3.44 0 550 0.0
11/10/2013
3.44
 8,080 3.59 3.59 3.44 0 3,330 0.0
10/10/2013
3.59
 49,500 3.59 3.59 3.59 30,000 0 0.3
09/10/2013
3.59
 15,040 3.59 3.59 3.59 0 0 0
08/10/2013
3.59
 58,350 3.59 3.59 3.59 26,650 11,000 0.2
07/10/2013
3.59
 11,000 3.59 3.59 3.59 0 0 0
04/10/2013
3.59
 17,500 3.59 3.59 3.59 14,000 0 0.2
03/10/2013
3.59
 3,000 3.59 3.59 3.59 0 1,100 0.0
02/10/2013
3.59
 63,800 3.59 3.59 3.59 0 1,060 0.0
01/10/2013
3.59
 42,210 3.47 3.59 3.59 0 0 0
30/09/2013
3.47
 53,590 3.25 3.47 3.47 0 2,000 0.0
27/09/2013
3.25
 18,160 3.25 3.25 3.25 0 5,030 -0.1
26/09/2013
3.25
 25,410 3.16 3.25 3.25 0 0 0
25/09/2013
3.16
 564,400 3.38 3.38 3.16 117,500 563,450 -4.5
24/09/2013
3.38
 130,690 3.16 3.38 3.38 50,000 5,700 0.5
23/09/2013
3.16
 28,990 2.97 3.16 3.16 0 0 0
20/09/2013
2.97
 2,884,450 2.79 2.97 2.97 0 2,824,070 -27.1
19/09/2013
2.79
 1,133,160 2.97 2.97 2.79 105,000 941,360 -7.5
18/09/2013
2.97
 702,100 2.79 2.97 2.97 70,000 664,490 -5.7
17/09/2013
2.79
 877,400 2.85 2.85 2.79 102,820 781,840 -6.1
16/09/2013
2.85
 1,159,810 2.97 2.97 2.85 90,000 879,070 -7.3
13/09/2013
2.97
 30,520 2.97 2.97 2.97 15,670 0 0.2
12/09/2013
2.97
 17,730 2.97 2.97 2.97 0 3,200 0.0
11/09/2013
2.97
 5,000 3.07 3.07 2.97 0 0 0
10/09/2013
3.07
 5,420 2.94 3.07 3.07 0 0 0
09/09/2013
2.94
 26,150 2.94 2.94 2.94 20,000 7,000 0.1
06/09/2013
2.94
 82,290 3.10 3.10 2.94 47,000 79,290 -0.3
05/09/2013
3.10
 16,420 3.10 3.10 3.10 7,070 13,220 -0.1
04/09/2013
3.10
 36,790 3.10 3.10 3.10 32,300 200 0.3
03/09/2013
3.10
 36,300 3.10 3.10 3.10 300 21,640 -0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc