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)
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
22/01/2010
56.77
 502,310 56.38 57.16 54.81 7,730 31,800 -1.7
21/01/2010
56.38
 783,030 58.73 58.73 55.99 89,330 2,120 6.4
20/01/2010
58.73
 657,800 60.69 60.69 58.73 582,052 463,392 9.0
19/01/2010
60.69
 653,260 59.12 61.47 58.73 25,770 2,320 1.8
18/01/2010
59.12
 800,290 61.86 61.86 59.12 27,260 60,000 -2.5
15/01/2010
61.86
 473,090 63.82 63.82 61.47 51,660 55,740 -0.3
14/01/2010
63.82
 642,630 62.64 64.60 61.86 117,510 56,590 4.9
13/01/2010
62.64
 879,060 60.30 62.64 57.95 110,790 9,300 7.7
12/01/2010
60.30
 876,140 62.25 63.43 60.30 35,970 88,350 -4.2
11/01/2010
62.25
 643,940 62.64 64.60 60.69 14,270 3,600 0.9
08/01/2010
62.64
 1,438,590 65.78 67.34 62.64 9,080 6,180 0.2
07/01/2010
65.78
 1,366,130 67.73 68.91 65.78 17,460 73,100 -4.8
06/01/2010
67.73
 1,340,200 68.91 70.08 66.95 103,600 5,390 8.7
05/01/2010
68.91
 1,085,380 65.78 68.91 66.56 2,420 10,220 -0.7
04/01/2010
65.78
 597,820 62.64 65.78 64.21 71,210 40,230 2.6
31/12/2009
62.64
 1,250,790 62.25 64.99 62.64 258,550 25,220 0
30/12/2009
62.25
 2,078,980 59.51 62.25 60.30 392,800 344,300 0
29/12/2009
59.51
 818,660 61.08 61.08 59.51 151,140 29,780 0
28/12/2009
61.08
 965,880 61.86 62.64 59.51 182,990 8,760 0
25/12/2009
61.86
 1,157,960 59.12 61.86 59.90 24,560 14,800 0
24/12/2009
59.12
 607,980 56.38 59.12 54.81 16,540 2,320 0
23/12/2009
56.38
 615,200 59.12 59.12 56.38 50,690 28,280 0
22/12/2009
59.12
 628,180 59.90 61.86 57.55 64,990 1,200 0
21/12/2009
59.90
 539,170 57.55 60.30 57.95 20,870 7,360 0
18/12/2009
57.55
 836,380 54.81 57.55 54.81 2,590 537,430 0
17/12/2009
54.81
 624,290 57.16 57.16 54.42 57,170 45,510 0
16/12/2009
57.16
 475,490 59.90 59.90 57.16 72,330 0 0
15/12/2009
59.90
 274,230 61.47 62.25 59.90 3,810 34,040 0
14/12/2009
61.47
 726,950 58.73 61.47 59.51 26,350 11,000 0
11/12/2009
58.73
 432,640 60.69 61.08 58.34 60,410 44,400 0
10/12/2009
60.69
 404,880 60.69 62.25 59.51 15,100 9,640 0
09/12/2009
60.69
 671,150 63.43 63.43 60.30 5,360 5,200 0
08/12/2009
63.43
 638,160 66.56 66.56 63.43 2,360 86,140 0
07/12/2009
66.56
 494,260 64.21 66.56 62.64 2,100 110 0
04/12/2009
64.21
 1,025,660 61.47 64.21 61.86 3,300 187,170 0
03/12/2009
61.47
 843,560 59.51 61.47 57.95 7,240 81,120 0
02/12/2009
59.51
 1,092,510 60.69 63.04 59.51 44,720 129,460 0
01/12/2009
60.69
 984,620 57.95 60.69 59.90 48,650 110,640 0
30/11/2009
57.95
 199,530 55.21 57.95 57.95 41,320 31,720 0
27/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
27/11/2009
55.21
 528,010 52.62 55.21 51.29 59,360 50,950 0
26/11/2009
52.62
 924,320 55.20 55.20 52.62 144,910 100,800 0
25/11/2009
55.20
 926,200 57.79 57.79 55.20 112,640 20,910 0
24/11/2009
57.79
 684,340 60.69 61.01 57.79 3,960 18,800 0
23/11/2009
60.69
 510,970 63.60 63.60 60.69 6,800 1,000 0
20/11/2009
63.60
 626,670 64.24 65.21 63.27 13,660 31,000 0

Chính sách bảo mật | Điều khoản sử dụng |