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)
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
03/09/2009
50.32
 376,480 48.08 50.32 47.76 0 5,770 0
02/09/2009
48.08
 0 48.08 48.08 48.08 0 0 0
01/09/2009
48.08
 207,930 49.04 49.04 48.08 0 104,210 0
31/08/2009
49.04
 323,050 48.72 50.32 48.72 1,190 115,210 0
28/08/2009
48.72
 200,840 46.80 48.72 46.48 630 103,240 0
27/08/2009
46.80
 162,310 47.12 47.44 46.80 3,460 48,690 0
26/08/2009
47.12
 223,420 47.12 47.76 46.80 60 93,740 0
25/08/2009
47.12
 155,750 47.44 47.76 46.80 4,040 22,300 0
24/08/2009
47.44
 106,390 47.76 48.72 47.44 15,530 8,820 0
21/08/2009
47.76
 365,770 47.76 50.00 47.76 6,000 28,150 0
20/08/2009
47.76
 245,590 47.44 48.40 47.44 31,390 34,170 0
19/08/2009
47.44
 198,060 47.76 48.08 47.12 20,580 77,530 0
18/08/2009
47.76
 284,820 47.76 48.40 46.80 89,050 63,050 0
17/08/2009
47.76
 297,260 47.76 49.04 46.80 54,200 54,610 0
14/08/2009
47.76
 509,990 45.52 47.76 44.23 95,610 173,970 0
13/08/2009
45.52
 421,690 47.76 49.36 45.52 1,360 121,880 0
12/08/2009
47.76
 310,760 45.52 47.76 47.44 1,180 118,110 0
11/08/2009
45.52
 406,050 43.59 45.52 44.55 2,950 94,410 0
10/08/2009
43.59
 189,150 41.67 43.59 42.31 50 600 0
07/08/2009
41.67
 185,630 41.67 42.31 41.35 42,790 0 0
06/08/2009
41.67
 402,090 41.03 42.95 41.67 20,820 16,670 0
05/08/2009
41.03
 717,910 39.11 41.03 38.46 47,710 11,300 0
04/08/2009
39.11
 235,990 37.50 39.11 38.78 29,300 29,870 0
03/08/2009
37.50
 311,290 35.90 37.50 36.54 23,080 2,250 0
31/07/2009
35.90
 229,690 34.30 35.90 34.62 50,130 210 0
30/07/2009
34.30
 149,180 34.62 34.62 33.66 0 1,900 0
29/07/2009
34.62
 196,350 34.62 35.58 34.30 52,320 1,520 0
28/07/2009
34.62
 291,870 35.90 36.54 34.62 102,710 2,210 0
27/07/2009
35.90
 620,240 34.30 35.90 35.26 80,760 4,880 0
24/07/2009
34.30
 141,610 32.69 34.30 34.30 6,000 1,820 0
23/07/2009
32.69
 125,330 31.25 32.69 31.25 79,310 650 0
22/07/2009
31.25
 115,190 31.25 31.73 31.25 37,760 270 0
21/07/2009
31.25
 142,420 30.93 31.25 30.77 54,600 8,870 0
20/07/2009
30.93
 157,900 31.73 31.73 30.29 61,070 10,020 0
17/07/2009
31.73
 178,990 32.05 32.37 31.41 0 0 0
16/07/2009
32.05
 158,960 32.05 33.02 32.05 37,950 5,790 0
15/07/2009
32.05
 185,930 31.41 32.69 31.57 94,880 20 0
14/07/2009
31.41
 314,530 31.41 31.89 30.77 66,790 9,150 0
13/07/2009
31.41
 284,880 32.69 33.02 31.41 77,600 1,400 0
10/07/2009
32.69
 475,360 34.30 34.62 32.69 117,500 3,760 0
09/07/2009
34.30
 265,970 33.98 35.58 33.98 152,850 2,850 0
08/07/2009
33.98
 517,770 32.37 33.98 32.05 313,780 13,390 0
07/07/2009
32.37
 561,640 31.57 33.02 31.73 77,250 950 0
06/07/2009
31.57
 235,130 30.13 31.57 30.93 20,100 1,300 0
03/07/2009
30.13
 284,470 28.85 30.13 28.21 1,170 2,300 0

Chính sách bảo mật | Điều khoản sử dụng |