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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |