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)
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
16/04/2010
61.85
 328,630 62.24 62.64 61.85 31,520 12,050 1.5
15/04/2010
62.24
 289,720 62.24 63.03 62.24 60,340 9,800 4.0
14/04/2010
62.24
 622,800 62.24 63.03 61.85 11,850 35,000 -1.8
13/04/2010
62.24
 1,895,660 61.46 64.21 61.85 1,180 120,670 -9.5
12/04/2010
61.46
 516,510 61.46 62.64 61.46 33,830 5,810 2.2
09/04/2010
61.46
 410,900 61.85 62.24 61.46 14,470 23,290 -0.7
08/04/2010
61.85
 531,190 61.85 62.64 61.85 20,860 87,320 -5.2
07/04/2010
61.85
 748,120 61.46 62.64 61.06 8,120 41,920 -2.7
06/04/2010
61.46
 1,756,500 60.27 63.03 60.27 51,940 99,100 -3.6
05/04/2010
60.27
 308,010 60.27 60.67 59.88 55,430 7,000 3.7
02/04/2010
60.27
 461,500 60.67 61.06 59.88 56,910 0 4.4
01/04/2010
60.67
 522,220 58.70 60.67 58.70 46,710 30,020 1.3
31/03/2010
58.70
 737,830 58.70 59.49 58.30 69,310 26,810 3.2
30/03/2010
58.70
 715,040 59.49 59.88 58.70 128,210 174,690 -3.5
29/03/2010
59.49
 241,830 59.49 59.88 58.70 22,680 12,420 0.8
26/03/2010
59.49
 548,490 59.09 59.88 58.70 33,500 13,720 1.5
25/03/2010
59.09
 890,680 61.06 61.06 58.70 11,630 207,730 -14.8
24/03/2010
61.06
 391,850 60.27 61.46 60.67 6,780 50,990 -3.4
23/03/2010
60.27
 400,710 61.46 61.46 60.27 133,578 115,148 1.4
22/03/2010
61.46
 295,130 63.03 63.03 61.46 1,400 51,050 -3.9
19/03/2010
63.03
 814,510 62.24 63.03 61.85 402,250 27,640 29.8
18/03/2010
62.24
 495,320 61.06 62.24 60.67 89,570 2,420 6.8
17/03/2010
61.06
 798,600 61.85 62.64 60.67 130,510 5,160 9.8
16/03/2010: Cổ tức tiền mặt tỉ lệ: 5%
16/03/2010
61.85
 838,800 63.82 64.21 61.85 90,720 1,330 7.1
15/03/2010
63.82
 705,260 63.82 64.99 63.82 5,670 100 0.5
12/03/2010
63.82
 825,870 63.43 64.21 63.04 80,140 2,850 6.3
11/03/2010
63.43
 1,566,450 62.25 64.99 62.25 52,710 1,560 4.1
10/03/2010
62.25
 1,000,970 62.64 63.43 61.86 54,980 19,350 2.8
09/03/2010
62.64
 776,480 63.04 63.04 61.86 116,250 11,570 8.4
08/03/2010
63.04
 709,060 61.47 63.82 61.47 6,420 0 0.5
05/03/2010
61.47
 534,880 61.08 61.86 60.69 13,390 28,030 -1.1
04/03/2010
61.08
 1,570,800 59.51 62.25 60.69 8,950 2,240 0.5
03/03/2010
59.51
 521,600 58.73 59.51 58.34 22,230 24,930 -0.2
02/03/2010
58.73
 206,840 58.73 59.12 58.34 2,000 22,620 -1.5
01/03/2010
58.73
 168,040 58.34 59.12 58.34 21,000 150 1.6
26/02/2010
58.34
 656,680 58.34 59.12 57.95 77,580 405,060 -24.4
25/02/2010
58.34
 424,650 59.51 59.90 58.34 43,220 227,820 -13.9
24/02/2010
59.51
 284,120 58.73 59.51 57.95 48,760 95,440 -3.5
23/02/2010
58.73
 237,630 60.69 60.69 58.34 4,450 0 0.3
22/02/2010
60.69
 256,650 60.69 61.47 60.30 2,050 30,760 -2.2
12/02/2010
60.69
 305,740 60.30 61.47 60.30 21,200 400 1.6
11/02/2010
60.30
 184,580 59.51 60.30 59.51 22,100 0 1.7
10/02/2010
59.51
 124,370 58.34 59.90 59.12 500 200 0.0
09/02/2010
58.34
 392,990 59.51 59.51 57.95 44,820 63,140 -1.4
08/02/2010
59.51
 327,660 60.30 60.30 59.12 10,500 26,450 -1.2
05/02/2010
60.30
 561,380 62.25 62.25 59.90 101,000 84,150 1.3
04/02/2010
62.25
 670,090 61.08 62.64 60.30 136,000 600 10.7
03/02/2010
61.08
 442,840 59.90 61.08 59.90 183,820 8,710 13.6
02/02/2010
59.90
 363,900 59.90 60.69 59.51 120,000 22,170 7.5
01/02/2010
59.90
 260,470 58.73 59.90 58.73 101,300 3,000 7.5
29/01/2010
58.73
 401,260 58.73 59.51 57.95 60,180 12,390 3.5
28/01/2010
58.73
 342,660 59.90 59.90 58.34 34,470 12,210 1.7
27/01/2010
59.90
 881,260 60.30 61.86 59.51 200,300 48,100 11.9
26/01/2010
60.30
 546,310 57.55 60.30 59.12 75,130 21,720 4.1
25/01/2010
57.55
 341,090 56.77 58.34 56.38 2,300 640 0.1

Chính sách bảo mật | Điều khoản sử dụng |