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
(2024-08-20) 		2.10 3.22% 753,800 2,347 0.2
64.80
70.50
67.40
2 tháng
(2024-07-22) 		2 3.06% 1,152,400 -5,030 -0.3
61.50
70.50
67.40
3 tháng
(2024-06-21) 		4.60 7.32% 2,429,200 -150,138 -9.3
60.80
70.50
67.40
6 tháng
(2024-03-25) 		-6.60 -8.92% 13,168,400 -366,440 -24.1
60.80
74
67.40
12 tháng
(2023-09-25) 		6.40 10.49% 37,179,500 1,909 1.7
55.20
79
67.40
24 tháng
(2022-09-30) 		3.40 5.31% 57,044,100 -187,204 -14.3
40.20
79
67.40
36 tháng
(2021-10-05) 		4.90 7.84% 70,435,800 -545,377 -41.2
40.20
96.50
67.40
60 tháng
(2019-10-16) 		52.50 352.35% 155,790,780 -10,756,534 -265.6
14.20
96.50
67.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2010
51.61
 375,280 53.97 53.97 51.61 17,740 111,600 -6.2
09/09/2010
53.97
 346,580 53.58 54.76 53.18 55,740 26,490 2.0
08/09/2010
53.58
 414,480 54.36 54.36 52.79 142,780 155,490 -0.8
07/09/2010
54.36
 301,860 52.00 54.36 52.00 23,550 33,010 -0.7
06/09/2010
52.00
 192,720 49.64 52.00 51.61 12,330 106,850 -6.2
01/09/2010
49.64
 1,080,770 47.27 49.64 48.85 368,850 672,830 -19.2
31/08/2010
47.27
 333,520 45.30 47.27 46.09 179,610 33,550 8.7
30/08/2010
45.30
 106,170 43.33 45.30 44.91 0 9,580 -0.6
27/08/2010
43.33
 264,800 44.52 44.52 42.55 57,450 71,000 -0.7
26/08/2010
44.52
 377,910 44.91 45.70 43.73 67,900 191,590 -7.0
25/08/2010
44.91
 581,700 47.27 47.27 44.91 370,570 239,540 7.5
24/08/2010
47.27
 213,670 49.64 49.64 47.27 25,720 35,000 -0.6
23/08/2010
49.64
 123,000 51.61 51.61 49.64 61,200 59,970 0.1
20/08/2010
51.61
 345,440 50.82 51.61 48.85 100,870 211,400 -6.9
19/08/2010
50.82
 84,830 52.00 52.00 50.82 27,750 12,630 1.0
18/08/2010
52.00
 189,210 53.58 53.58 51.21 93,610 68,000 1.7
17/08/2010
53.58
 187,670 53.58 54.36 52.79 83,560 28,090 3.8
16/08/2010
53.58
 161,150 51.21 53.58 51.21 31,700 1,980 2.0
13/08/2010
51.21
 362,690 51.61 51.61 50.03 112,750 197,290 -5.5
12/08/2010
51.61
 181,650 53.97 53.97 51.61 52,220 81,480 -1.9
11/08/2010
53.97
 205,390 53.97 54.76 53.58 103,730 87,000 1.1
10/08/2010
53.97
 578,710 56.73 56.73 53.97 104,630 189,790 -5.8
09/08/2010
56.73
 268,170 57.91 57.91 56.73 40,980 40,430 0.1
06/08/2010
57.91
 88,690 57.91 58.30 57.52 16,330 12,360 0.3
05/08/2010
57.91
 104,380 57.52 58.70 57.52 28,500 4,110 1.8
04/08/2010
57.52
 224,480 57.91 57.91 57.12 31,320 41,000 -0.7
03/08/2010
57.91
 163,740 57.91 58.70 57.91 50,400 28,550 1.6
02/08/2010
57.91
 73,030 58.30 58.70 57.91 22,000 1,780 1.5
30/07/2010
58.30
 127,390 58.30 58.70 58.30 50,560 42,820 0.6
29/07/2010
58.30
 148,120 58.70 59.09 58.30 37,030 44,150 -0.5
28/07/2010
58.70
 197,330 58.70 59.09 58.30 63,600 80,380 -1.3
27/07/2010
58.70
 252,820 59.09 60.27 58.70 20,800 150,110 -9.6
26/07/2010
59.09
 56,670 59.49 59.88 59.09 4,200 6,440 -0.2
23/07/2010
59.49
 180,590 59.88 60.27 59.09 41,550 4,980 2.8
22/07/2010
59.88
 293,730 60.67 60.67 59.49 51,900 18,580 2.5
21/07/2010
60.67
 80,060 61.06 61.06 60.67 21,780 5,730 1.2
20/07/2010
61.06
 162,410 61.46 61.46 61.06 57,920 23,250 2.7
19/07/2010
61.46
 101,670 61.46 61.46 61.06 40,120 2,210 3.0
16/07/2010
61.46
 191,660 61.85 62.24 61.46 42,150 2,500 3.1
15/07/2010
61.85
 89,140 62.24 62.64 61.85 20,000 3,350 1.3
14/07/2010
62.24
 84,180 63.03 63.03 61.85 38,270 700 3.0
13/07/2010
63.03
 167,690 61.85 63.03 61.85 42,700 3,030 3.1
12/07/2010
61.85
 87,740 61.46 61.85 61.06 28,120 29,820 -0.1
09/07/2010
61.46
 111,980 61.06 61.85 61.06 44,950 9,320 2.8
08/07/2010
61.06
 135,950 60.67 61.85 61.06 75,820 26,860 3.8
07/07/2010
60.67
 105,980 61.06 61.46 60.67 46,960 4,920 3.2
06/07/2010
61.06
 136,180 61.85 61.85 61.06 42,700 1,380 3.2
05/07/2010
61.85
 151,990 61.46 61.85 61.46 68,290 1,540 5.2
02/07/2010
61.46
 121,370 61.06 61.46 61.06 78,200 23,420 4.3
01/07/2010
61.06
 173,110 61.06 61.46 60.67 52,570 15,230 2.9
30/06/2010
61.06
 138,600 61.85 61.85 60.67 31,780 2,460 2.3
29/06/2010
61.85
 128,680 61.46 62.24 61.46 48,570 0 3.8
28/06/2010
61.46
 197,440 61.85 62.24 61.46 19,430 73,710 -4.2
25/06/2010
61.85
 332,690 62.64 62.64 61.85 49,480 64,400 -1.2
24/06/2010
62.64
 117,300 62.64 63.03 62.24 41,830 12,290 2.3
23/06/2010
62.64
 172,470 63.03 63.03 62.64 88,660 6,300 6.6
22/06/2010
63.03
 236,720 63.03 63.03 62.64 69,430 38,920 2.5
21/06/2010
63.03
 211,940 63.03 63.42 62.64 30,430 25,990 0.4
18/06/2010
63.03
 416,870 63.03 63.42 62.24 96,990 0 7.7
17/06/2010
63.03
 145,890 63.03 63.03 62.64 192,757 170,917 1.7
16/06/2010
63.03
 183,480 62.64 63.42 63.03 20,400 0 1.6
15/06/2010
62.64
 221,600 63.03 63.42 62.64 198,430 214,120 -1.3
14/06/2010
63.03
 278,710 63.03 63.42 63.03 44,190 23,030 1.7
11/06/2010
63.03
 292,640 63.03 63.82 63.03 148,988 118,388 2.5
10/06/2010
63.03
 211,300 62.64 63.42 62.24 10 8,220 -0.7
09/06/2010
62.64
 206,290 63.03 63.82 62.64 7,380 81,930 -5.9
08/06/2010
63.03
 401,130 62.64 63.03 62.24 153,270 132,330 1.7
07/06/2010
62.64
 419,720 64.21 64.21 62.24 164,310 74,260 7.2
04/06/2010
64.21
 415,350 64.21 64.61 63.82 242,530 26,310 17.6
03/06/2010
64.21
 407,020 64.21 65.00 64.21 174,000 200 14.2
02/06/2010
64.21
 376,760 63.82 64.21 62.64 222,390 39,510 14.7
01/06/2010
63.82
 295,520 63.82 64.21 63.42 137,800 3,100 10.9
31/05/2010
63.82
 374,460 64.61 64.61 62.64 247,430 25,360 18.0
28/05/2010
64.61
 648,350 63.03 64.61 63.03 289,260 450 23.5
27/05/2010
63.03
 246,360 62.64 63.03 61.85 94,200 8,530 6.8
26/05/2010
62.64
 332,040 61.46 63.03 61.85 58,950 14,000 3.6
25/05/2010
61.46
 493,760 61.46 62.24 60.67 205,320 1,760 15.9
24/05/2010
61.46
 335,080 60.67 61.85 60.67 650 6,330 -0.4
21/05/2010
60.67
 1,169,300 63.82 63.82 60.67 105,240 34,980 5.4
20/05/2010
63.82
 735,360 62.64 63.82 61.85 100,220 34,500 5.2
19/05/2010
62.64
 915,940 63.82 63.82 61.85 163,560 48,490 9.2
18/05/2010
63.82
 549,640 63.03 63.82 62.64 141,050 4,220 11.0
17/05/2010
63.03
 470,600 64.21 64.61 61.85 191,800 40,350 12.1
14/05/2010
64.21
 406,380 63.82 65.00 63.82 76,860 3,800 6.0
13/05/2010
63.82
 943,550 61.85 64.61 61.85 74,830 9,030 5.3
12/05/2010
61.85
 835,440 64.61 64.61 61.85 90,350 21,780 5.5
11/05/2010
64.61
 580,620 65.00 65.79 64.61 134,660 10,700 10.2
10/05/2010
65.00
 928,150 66.18 66.18 63.82 115,800 11,840 8.6
07/05/2010
66.18
 1,450,820 68.55 68.55 65.39 85,690 178,180 -7.9
06/05/2010
68.55
 1,277,720 68.55 68.55 66.97 279,780 10,150 23.2
05/05/2010
68.55
 791,300 70.12 70.12 68.15 74,670 9,710 5.7
04/05/2010
70.12
 1,141,690 69.33 70.12 68.55 535,400 11,000 46.3
29/04/2010
69.33
 2,061,790 67.76 70.91 68.15 510,320 15,810 0
28/04/2010
67.76
 2,124,290 64.61 67.76 65.00 294,460 12,050 23.8
27/04/2010
64.61
 1,395,550 64.21 65.00 63.42 121,690 1,680 9.8
26/04/2010
64.21
 969,690 63.42 65.00 63.42 559,590 23,720 43.6
22/04/2010
63.42
 1,975,400 60.67 63.42 61.85 70,720 15,330 4.5
21/04/2010
60.67
 606,240 60.67 61.46 60.67 129,060 47,460 6.3
20/04/2010
60.67
 426,300 61.06 61.46 60.67 45,960 13,470 2.5
19/04/2010
61.06
 627,090 61.85 61.85 61.06 76,740 11,650 5.1

Chính sách bảo mật | Điều khoản sử dụng |