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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |