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)
04/07/2011
23.66
 130,410 24.06 24.06 23.50 500 1,630 -0.0
01/07/2011
24.06
 151,900 25.27 25.27 24.06 2,450 8,570 -0.2
30/06/2011
25.27
 91,440 25.27 25.27 24.94 0 57,510 -1.8
29/06/2011
25.27
 144,010 25.83 25.83 24.86 11,950 71,740 -1.9
28/06/2011
25.83
 80,080 26.79 26.79 25.75 4,060 18,540 -0.5
27/06/2011
26.79
 89,810 27.27 27.51 26.79 2,900 76,370 -2.5
24/06/2011
27.27
 85,510 27.19 27.83 26.71 1,100 19,110 -0.6
23/06/2011
27.19
 35,580 27.51 28.07 26.87 0 19,290 -0.7
22/06/2011
27.51
 101,780 28.23 29.12 27.51 3,300 16,360 -0.4
21/06/2011
28.23
 385,470 26.95 28.23 27.35 107,010 121,450 -0.5
20/06/2011
26.95
 373,810 25.67 26.95 26.47 0 78,710 -2.6
17/06/2011
25.67
 174,320 26.95 26.95 25.67 104,900 121,710 -0.5
16/06/2011
26.95
 99,490 25.67 26.95 25.35 48,260 22,750 0.8
15/06/2011
25.67
 137,330 26.95 26.95 25.67 53,110 28,700 0.8
14/06/2011
26.95
 199,040 27.51 28.63 26.63 69,900 26,730 1.5
13/06/2011
27.51
 109,160 27.75 27.75 27.03 37,800 31,340 0.2
10/06/2011
27.75
 188,260 27.59 28.71 27.51 66,370 60,640 0.2
09/06/2011
27.59
 121,640 27.99 27.99 27.03 80,500 30,830 1.7
08/06/2011
27.99
 238,440 28.47 28.79 27.75 189,780 36,410 5.4
07/06/2011
28.47
 252,110 27.19 28.47 27.51 87,670 57,660 1.0
06/06/2011
27.19
 92,560 27.59 27.59 26.31 61,630 13,250 1.6
03/06/2011
27.59
 418,230 27.91 29.20 27.27 262,110 28,380 8.2
02/06/2011
27.91
 198,500 26.63 27.91 27.67 93,840 7,000 3.0
01/06/2011
26.63
 208,800 25.43 26.63 25.43 8,310 13,200 -0.2
31/05/2011
25.43
 245,600 24.22 25.43 23.66 125,990 5,000 3.8
30/05/2011
24.22
 485,610 24.22 25.43 24.14 222,690 1,020 6.9
27/05/2011
24.22
 507,350 23.10 24.22 23.26 201,870 360,500 -4.7
26/05/2011
23.10
 230,380 22.06 23.10 21.01 93,140 61,420 0.8
25/05/2011
22.06
 235,690 23.18 23.18 22.06 126,850 36,110 2.5
24/05/2011
23.18
 349,030 24.38 24.38 23.18 148,740 35,610 3.3
23/05/2011
24.38
 531,940 25.67 26.07 24.38 115,750 248,530 -4.0
20/05/2011
25.67
 251,050 26.23 27.27 25.51 59,500 27,390 1.0
19/05/2011
26.23
 248,670 25.75 27.03 25.43 168,770 162,860 0.2
18/05/2011
25.75
 621,380 26.95 26.95 25.67 104,630 508,490 -13.0
17/05/2011
26.95
 477,180 28.31 28.31 26.95 120,240 74,080 1.6
16/05/2011
28.31
 161,710 29.76 29.76 28.31 45,880 66,030 -0.7
13/05/2011
29.76
 498,640 31.28 31.28 29.76 97,510 313,100 -8.1
12/05/2011
31.28
 99,860 32.48 32.48 31.28 15,860 53,280 -1.5
11/05/2011
32.48
 97,010 32.32 33.21 32.40 137,860 169,590 -1.3
10/05/2011
32.32
 139,120 33.21 33.37 32.32 65,550 88,760 -1.0
09/05/2011
33.21
 139,630 33.69 33.69 33.05 175,130 189,970 -0.6
06/05/2011
33.69
 51,000 33.85 34.09 33.69 22,140 0 0.9
05/05/2011
33.85
 79,760 34.25 34.41 33.69 54,310 30,960 1.0
04/05/2011
34.25
 67,850 34.57 34.57 33.85 48,430 19,770 1.2
29/04/2011
34.57
 143,650 34.33 34.57 34.33 59,270 109,460 -2.2
28/04/2011
34.33
 30,130 34.49 34.49 34.25 22,340 1,840 0.9
27/04/2011
34.49
 133,190 35.05 35.05 33.77 202,850 181,670 0.9
26/04/2011
35.05
 192,580 36.82 36.82 35.05 53,420 105,370 -2.3
25/04/2011
36.82
 121,790 36.09 37.14 36.09 9,910 81,340 -3.3
22/04/2011
36.09
 101,050 37.38 37.38 36.09 38,410 20,730 0.8
21/04/2011
37.38
 111,450 38.18 38.18 37.38 54,090 13,430 1.9
20/04/2011
38.18
 142,890 38.18 38.74 38.18 37,530 89,350 -2.5
19/04/2011
38.18
 91,720 38.82 38.82 38.18 49,190 39,040 0.5
18/04/2011
38.82
 7,815 39.22 39.62 38.50 63,370 2,440 3.0
15/04/2011
39.22
 100,990 39.22 39.30 39.06 76,200 30,300 2.2
14/04/2011
39.22
 88,740 39.14 39.46 39.14 9,920 7,870 0.1
13/04/2011
39.14
 43,620 39.22 39.30 39.14 9,000 860 0.4
08/04/2011
39.22
 144,530 39.14 39.38 38.98 79,310 37,980 2.0
07/04/2011
39.14
 211,190 39.46 39.62 39.06 42,520 22,940 1.0
06/04/2011
39.46
 309,590 39.22 40.51 39.14 138,240 364,050 -11.1
05/04/2011
39.22
 77,270 39.38 39.46 39.14 37,640 7,430 1.5
04/04/2011
39.38
 82,760 40.10 40.10 39.30 141,760 101,250 2.0
01/04/2011
40.10
 58,830 40.10 40.51 39.94 50,290 200 2.5
31/03/2011
40.10
 90,480 40.51 40.91 40.10 62,640 1,350 3.1
30/03/2011
40.51
 135,350 40.51 41.31 39.86 93,370 930 4.7
29/03/2011
40.51
 596,590 39.86 41.71 39.86 261,140 65,810 9.9
28/03/2011
39.86
 69,520 39.70 39.94 39.38 47,340 12,860 1.7
25/03/2011
39.70
 63,020 39.78 39.86 39.46 51,480 0 2.5
24/03/2011
39.78
 193,220 40.10 40.10 39.62 247,060 169,700 3.8
23/03/2011
40.10
 81,530 39.30 40.10 38.98 60,850 9,100 2.6
22/03/2011
39.30
 123,300 39.94 39.94 39.30 37,030 55,220 -0.9
21/03/2011
39.94
 197,210 40.10 40.91 39.46 5,400 61,280 -2.8
18/03/2011
40.10
 352,600 39.46 40.91 39.06 66,800 241,750 -8.7
17/03/2011
39.46
 127,990 39.62 40.10 39.38 41,070 50,400 -0.5
16/03/2011
39.62
 238,470 39.54 40.10 39.30 91,050 94,590 -0.2
15/03/2011
39.54
 232,450 39.62 40.91 38.90 82,020 111,910 -1.4
14/03/2011
39.62
 160,030 41.71 42.51 39.62 56,760 11,400 2.3
11/03/2011
41.71
 191,570 39.94 41.71 41.31 27,020 46,560 -1.0
10/03/2011
39.94
 243,730 38.10 39.94 38.34 11,940 76,700 -3.2
09/03/2011
38.10
 175,780 39.94 39.94 38.10 76,400 0 3.7
08/03/2011
39.94
 120,290 40.02 40.10 39.30 51,740 0 2.6
07/03/2011
40.02
 183,080 38.98 40.02 38.90 19,930 82,150 -3.0
04/03/2011
38.98
 222,640 39.14 40.02 38.74 61,850 136,750 -3.6
03/03/2011
39.14
 171,220 39.62 39.70 38.50 55,930 1,000 2.7
02/03/2011
39.62
 469,720 41.71 41.71 39.62 108,650 2,500 5.3
01/03/2011
41.71
 84,450 40.91 41.71 40.51 8,700 8,790 -0.0
28/02/2011
40.91
 179,630 42.51 43.71 40.91 43,880 38,060 0.3
25/02/2011
42.51
 242,290 42.11 43.31 40.91 34,180 18,370 0.8
24/02/2011
42.11
 256,560 43.31 43.31 41.31 71,690 45,890 1.3
23/02/2011: Cổ tức tiền mặt tỉ lệ: 5%
Cổ tức tiền mặt tỉ lệ: 5%
23/02/2011
43.31
 272,700 44.52 45.72 43.31 70,130 76,180 -0.3
22/02/2011
44.52
 361,610 46.49 46.49 44.52 67,210 50,660 1.0
21/02/2011
46.49
 379,300 48.85 48.85 46.49 78,310 1,000 4.6
18/02/2011
48.85
 199,110 50.42 50.42 48.45 14,760 1,480 0.8
17/02/2011
50.42
 272,840 51.61 51.61 49.64 33,090 17,000 1.0
16/02/2011
51.61
 169,150 52.39 52.79 51.61 60,740 6,610 3.6
15/02/2011
52.39
 288,950 52.39 52.39 51.61 17,410 3,000 1.0
14/02/2011
52.39
 183,090 52.79 53.18 52.39 70,150 13,000 3.8
11/02/2011
52.79
 221,120 53.18 53.58 52.39 9,330 76,000 -4.5
10/02/2011
53.18
 235,040 53.18 53.58 52.79 7,860 106,310 -6.6
09/02/2011
53.18
 453,610 53.58 54.76 52.79 104,060 26,910 5.3

Chính sách bảo mật | Điều khoản sử dụng |