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)
08/02/2011
53.58
 200,390 52.79 53.97 52.79 60,730 38,050 1.5
28/01/2011
52.79
 378,340 51.61 53.18 51.61 78,390 6,760 4.8
27/01/2011
51.61
 342,030 50.82 51.61 50.42 82,890 0 5.4
26/01/2011
50.82
 106,960 50.42 51.21 50.42 19,490 6,980 0.8
25/01/2011
50.42
 300,660 50.42 52.39 49.64 28,030 68,780 -2.6
24/01/2011
50.42
 446,230 50.42 52.79 50.03 22,380 64,170 -2.7
21/01/2011
50.42
 668,050 48.06 50.42 48.06 54,340 6,700 3.0
20/01/2011
48.06
 120,160 48.45 48.85 47.67 31,550 8,500 1.4
19/01/2011
48.45
 218,380 47.67 48.45 47.67 362,250 24,000 20.2
18/01/2011
47.67
 169,160 48.85 49.24 47.67 58,990 2,970 3.4
17/01/2011
48.85
 137,840 48.45 49.64 48.45 15,800 200,000 -11.9
14/01/2011
48.45
 99,310 48.06 48.45 48.06 280,700 600 16.5
13/01/2011
48.06
 65,610 46.88 48.06 46.88 27,610 0 1.7
12/01/2011
46.88
 37,590 46.88 48.06 46.49 19,030 208,620 -11.7
11/01/2011
46.88
 112,330 48.06 48.06 46.88 43,900 0 2.6
10/01/2011
48.06
 96,850 47.67 48.45 47.27 45,110 940 2.7
07/01/2011
47.67
 61,620 48.06 48.85 47.67 9,100 0 0.6
06/01/2011
48.06
 41,040 48.45 48.45 47.27 26,660 0 1.6
05/01/2011
48.45
 138,760 48.85 48.85 48.06 41,520 7,340 2.1
04/01/2011
48.85
 60,420 48.45 48.85 48.06 28,790 9,250 1.2
31/12/2010
48.45
 152,980 48.06 48.45 47.67 58,190 1,380 3.5
30/12/2010
48.06
 159,260 48.06 48.45 47.27 138,400 11,000 7.7
29/12/2010
48.06
 100,470 48.06 49.24 47.67 83,350 10,000 4.5
28/12/2010
48.06
 101,690 47.67 48.85 47.27 40,130 6,890 2.0
27/12/2010
47.67
 90,640 47.27 48.06 47.27 55,200 2,200 3.2
24/12/2010
47.27
 160,500 48.06 48.45 46.88 83,840 45,890 2.3
23/12/2010
48.06
 210,520 48.85 48.85 47.27 110,250 0 6.7
22/12/2010
48.85
 320,120 48.85 49.64 48.45 134,550 117,340 1.1
21/12/2010
48.85
 377,370 48.85 49.64 47.27 226,280 37,300 11.6
20/12/2010
48.85
 203,300 49.64 50.42 48.85 42,360 540 2.6
17/12/2010
49.64
 315,080 47.27 49.64 47.27 160,720 30,420 8.1
16/12/2010
47.27
 264,060 49.24 49.24 46.88 142,020 13,370 7.8
15/12/2010
49.24
 400,710 48.45 50.03 48.45 196,990 50,000 9.2
14/12/2010
48.45
 737,410 50.03 51.21 47.67 354,140 2,000 21.8
13/12/2010
50.03
 363,420 47.67 50.03 50.03 71,350 79,690 -0.5
10/12/2010
47.67
 502,640 45.70 47.67 46.09 125,110 53,700 4.3
09/12/2010
45.70
 329,410 43.73 45.70 42.15 112,060 15,000 5.6
08/12/2010
43.73
 761,820 45.70 45.70 43.73 321,560 26,000 16.7
07/12/2010
45.70
 443,290 48.06 48.45 45.70 30,410 99,610 -4.2
06/12/2010
48.06
 878,860 46.49 48.45 46.88 132,580 159,710 -1.6
03/12/2010
46.49
 208,470 44.52 46.49 46.49 18,760 180,530 -9.5
02/12/2010
44.52
 332,750 42.55 44.52 42.15 39,190 10,810 1.5
01/12/2010
42.55
 235,170 42.15 42.94 41.36 45,060 29,690 0.8
30/11/2010
42.15
 324,170 40.97 42.94 41.76 44,890 11,900 1.8
29/11/2010
40.97
 134,740 39.24 40.97 38.76 65,000 30,670 1.8
26/11/2010
39.24
 115,640 39.32 39.79 39.00 11,850 17,500 -0.3
25/11/2010
39.32
 177,460 38.21 39.32 38.21 25,040 21,300 0.2
24/11/2010
38.21
 180,760 38.84 39.00 37.82 56,180 15,000 2.0
23/11/2010
38.84
 145,720 37.66 38.84 37.66 84,760 21,100 3.1
22/11/2010
37.66
 96,220 37.82 37.82 36.64 52,070 140 2.5
19/11/2010
37.82
 205,610 37.74 38.53 37.42 60,480 95,000 -1.7
18/11/2010
37.74
 209,150 36.87 38.37 37.42 36,200 18,000 0.9
17/11/2010
36.87
 389,580 37.58 38.29 36.87 9,170 197,300 -9.0
16/11/2010
37.58
 376,940 39.39 39.79 37.42 50,140 82,890 -1.5
15/11/2010
39.39
 243,630 40.58 40.97 39.39 42,030 55,720 -0.7
12/11/2010
40.58
 315,230 41.76 41.76 39.79 58,400 11,300 2.4
11/11/2010
41.76
 170,570 43.33 43.33 41.76 7,360 11,010 -0.2
10/11/2010
43.33
 179,200 43.33 43.33 42.94 38,150 30,500 0.4
09/11/2010
43.33
 107,960 43.73 43.73 42.94 49,040 9,450 2.2
08/11/2010
43.73
 191,420 44.12 44.12 43.33 61,540 11,240 2.8
05/11/2010
44.12
 276,620 42.55 44.52 42.94 31,350 11,300 1.1
04/11/2010
42.55
 280,630 42.55 43.33 42.55 27,230 2,500 1.3
03/11/2010
42.55
 227,190 42.94 43.33 42.55 104,600 14,740 4.9
02/11/2010
42.94
 216,270 44.12 44.12 42.94 55,790 56,980 -0.1
01/11/2010
44.12
 117,520 44.52 44.52 44.12 40,740 30,380 0.6
29/10/2010
44.52
 99,640 44.12 44.52 43.33 19,870 32,140 -0.7
28/10/2010
44.12
 93,030 44.52 44.52 43.33 29,170 27,820 0.1
27/10/2010
44.52
 295,490 46.09 46.49 44.52 30,140 78,000 -2.7
26/10/2010
46.09
 418,330 45.70 47.67 45.70 17,680 110,290 -5.4
25/10/2010
45.70
 329,580 44.52 45.70 43.73 17,550 151,370 -7.6
22/10/2010
44.52
 151,370 44.52 44.91 44.12 64,140 81,630 -1.0
21/10/2010
44.52
 406,900 44.91 45.30 43.73 46,770 239,890 -10.9
20/10/2010
44.91
 401,800 46.88 46.88 44.91 13,710 186,710 -9.9
19/10/2010
46.88
 533,210 48.85 48.85 46.49 34,270 25,090 0.5
18/10/2010
48.85
 153,700 48.85 49.64 48.06 12,650 125,520 -7.0
15/10/2010
48.85
 349,780 50.42 50.42 48.85 59,210 57,500 0.1
14/10/2010
50.42
 64,250 50.42 50.82 50.03 18,640 0 1.2
13/10/2010
50.42
 218,420 50.03 50.82 50.03 123,240 44,000 5.1
12/10/2010
50.03
 76,600 50.82 51.21 50.03 7,910 20,000 -0.8
11/10/2010
50.82
 39,060 50.82 51.21 50.82 8,530 7,480 0.1
08/10/2010
50.82
 136,410 50.82 51.21 50.82 42,600 0 2.7
07/10/2010
50.82
 149,340 52.00 52.79 50.82 56,380 1,260 3.6
06/10/2010
52.00
 201,600 51.21 52.39 51.21 108,090 33,120 4.9
05/10/2010
51.21
 194,320 50.03 51.21 49.64 69,380 32,470 2.4
04/10/2010
50.03
 196,500 52.00 52.79 50.03 105,540 6,540 6.4
01/10/2010
52.00
 118,460 52.00 52.39 52.00 64,370 30,560 2.2
30/09/2010
52.00
 159,820 51.61 52.00 51.21 63,770 16,480 3.1
29/09/2010
51.61
 98,320 52.00 52.79 51.61 18,460 3,140 1.0
28/09/2010
52.00
 221,100 51.61 53.18 52.00 26,360 31,100 -0.3
27/09/2010
51.61
 173,030 52.00 52.00 51.21 1,110 0 0.1
24/09/2010
52.00
 81,820 51.21 52.00 51.21 2,240 0 0.1
23/09/2010
51.21
 179,670 52.00 52.00 50.42 25,150 29,660 -0.3
22/09/2010
52.00
 92,790 52.00 53.58 51.21 18,100 3,000 1.0
21/09/2010
52.00
 187,390 53.97 53.97 52.00 3,590 100,940 -6.4
20/09/2010
53.97
 321,580 52.79 54.36 53.58 38,960 1,000 2.6
17/09/2010
52.79
 214,600 50.42 52.79 50.82 40,890 1,400 2.6
16/09/2010
50.42
 157,400 50.82 51.21 50.42 20,110 94,800 -4.8
15/09/2010
50.82
 202,380 51.61 52.00 50.03 78,320 630 5.0
14/09/2010
51.61
 144,100 50.03 52.00 50.03 14,960 19,320 -0.3
13/09/2010
50.03
 442,690 51.61 51.61 49.24 94,900 14,020 5.1

Chính sách bảo mật | Điều khoản sử dụng |