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)
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
19/11/2009
64.24
 700,600 62.95 65.86 63.27 100 33,700 0
18/11/2009
62.95
 601,510 62.31 63.27 61.66 21,740 55,620 0
17/11/2009
62.31
 585,680 61.01 62.95 60.69 25,440 140 0
16/11/2009
61.01
 770,910 59.72 62.63 59.72 1,220 64,900 0
13/11/2009
59.72
 643,910 57.14 59.72 56.17 4,680 160,960 0
12/11/2009
57.14
 335,880 56.17 58.11 55.85 6,710 4,370 0
11/11/2009
56.17
 414,240 55.20 56.17 53.91 56,330 162,000 0
10/11/2009
55.20
 409,170 54.88 55.85 52.62 83,620 2,980 0
09/11/2009
54.88
 299,100 57.46 57.46 54.88 75,070 24,800 0
06/11/2009
57.46
 424,230 57.79 59.40 57.46 36,240 8,990 0
05/11/2009
57.79
 322,400 55.53 58.11 55.53 15,900 19,450 0
04/11/2009
55.53
 504,920 55.53 57.14 54.88 52,560 99,940 0
03/11/2009
55.53
 850,910 57.79 57.79 55.20 180,450 197,200 0
02/11/2009
57.79
 359,620 60.69 60.69 57.79 60 85,790 0
30/10/2009
60.69
 521,390 61.01 61.98 60.05 55,220 170,800 0
29/10/2009
61.01
 758,750 63.92 63.92 61.01 9,110 203,790 0
28/10/2009
63.92
 210,470 63.60 64.57 63.60 80,810 80 0
27/10/2009
63.60
 592,530 63.60 64.24 61.98 3,510 121,420 0
26/10/2009
63.60
 471,700 63.27 65.21 62.95 58,960 8,680 0
23/10/2009
63.27
 568,060 65.21 67.15 63.27 1,130 39,900 0
22/10/2009
65.21
 268,830 66.18 66.50 65.21 3,760 7,020 0
21/10/2009
66.18
 316,870 66.18 67.15 65.53 5,260 20 0
20/10/2009
66.18
 403,240 65.53 67.15 65.86 2,330 7,200 0
19/10/2009
65.53
 588,540 65.21 68.12 65.21 5,330 56,180 0
16/10/2009
65.21
 619,300 67.79 67.79 65.21 46,310 37,560 0
15/10/2009
67.79
 792,110 70.38 72.64 67.79 31,550 11,270 0
14/10/2009
70.38
 960,070 67.15 70.38 67.15 9,070 14,210 0
13/10/2009
67.15
 838,380 64.24 67.15 65.53 0 41,770 0
12/10/2009
64.24
 848,780 61.34 64.24 61.34 20 62,280 0
09/10/2009
61.34
 478,820 61.01 62.63 61.01 15,220 21,910 0
08/10/2009
61.01
 326,780 61.34 61.98 60.37 2,000 22,220 0
07/10/2009
61.34
 529,700 61.66 62.63 61.34 39,050 42,540 0
06/10/2009
61.66
 519,770 59.40 62.31 60.69 16,900 34,400 0
05/10/2009
59.40
 905,300 56.82 59.40 56.50 152,000 20,410 0
02/10/2009
56.82
 867,690 59.72 59.72 56.82 1,500 27,700 0
01/10/2009
59.72
 684,930 61.34 62.95 59.72 8,100 130,160 0
30/09/2009
61.34
 379,900 61.98 62.63 61.34 42,640 65,260 0
29/09/2009
61.98
 825,820 61.98 63.92 60.69 67,790 203,850 0
28/09/2009
61.98
 395,530 64.24 64.57 61.66 1,300 84,680 0
25/09/2009
64.24
 796,390 61.34 64.24 61.01 50 51,970 0
24/09/2009
61.34
 864,170 64.57 64.57 61.34 40 412,970 0
23/09/2009: Cổ tức tiền mặt tỉ lệ: 15%
23/09/2009
64.57
 859,690 67.63 68.12 64.57 1,950 123,750 0
22/09/2009
67.63
 664,000 66.67 69.88 66.67 20,140 46,880 0
21/09/2009
66.67
 413,050 63.79 66.67 64.11 11,230 112,410 0
18/09/2009
63.79
 800,850 60.90 63.79 60.90 101,910 313,200 0
17/09/2009
60.90
 1,130,490 63.15 63.79 60.26 270 784,240 0
16/09/2009
63.15
 746,040 66.35 66.35 63.15 1,880 217,000 0
15/09/2009
66.35
 997,820 63.47 66.35 65.71 5,160 420,990 0
14/09/2009
63.47
 601,940 60.58 63.47 61.86 300 229,930 0
11/09/2009
60.58
 301,330 57.70 60.58 60.26 3,100 76,630 0
10/09/2009
57.70
 660,430 55.13 57.70 54.81 177,390 108,050 0
09/09/2009
55.13
 356,980 56.41 56.41 55.13 100 35,780 0
08/09/2009
56.41
 245,030 55.13 57.70 55.13 8,010 26,930 0
07/09/2009
55.13
 599,220 52.57 55.13 53.53 3,670 9,950 0
04/09/2009
52.57
 551,810 50.32 52.57 50.96 11,550 24,810 0

Chính sách bảo mật | Điều khoản sử dụng |