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)
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
02/07/2009
28.85
 266,900 29.33 29.97 28.21 24,820 10,990 0
01/07/2009
29.33
 369,060 30.77 30.77 29.33 203,020 1,180 0
30/06/2009
30.77
 303,370 32.37 32.69 30.77 22,500 1,620 0
29/06/2009
32.37
 364,250 30.93 32.37 30.93 5,490 37,050 0
26/06/2009
30.93
 383,110 32.05 32.05 30.45 0 18,700 0
25/06/2009
32.05
 801,010 33.66 33.66 32.05 300 6,470 0
24/06/2009
33.66
 947,330 35.26 36.54 33.66 5,220 143,150 0
23/06/2009
35.26
 13,030 36.86 36.86 35.26 0 0 0
22/06/2009
36.86
 687,440 38.78 38.78 36.86 20,470 58,900 0
19/06/2009
38.78
 59,150 37.18 38.78 38.78 0 10,740 0
18/06/2009
37.18
 286,680 35.58 37.18 36.86 0 35,720 0
17/06/2009
35.58
 388,880 33.98 35.58 35.26 190 199,310 0
16/06/2009
33.98
 820,190 32.37 33.98 31.73 19,330 383,680 0
15/06/2009
32.37
 495,530 33.34 34.94 31.73 19,110 77,660 0
12/06/2009
33.34
 265,380 31.89 33.34 33.34 420 103,800 0
11/06/2009
31.89
 585,440 30.45 31.89 31.57 1,390 254,420 0
10/06/2009
30.45
 200,890 31.89 31.89 30.45 2,180 21,070 0
09/06/2009
31.89
 567,530 30.45 31.89 30.93 119,120 133,750 0
08/06/2009
30.45
 494,960 29.01 30.45 30.29 96,660 270,700 0
05/06/2009
29.01
 356,680 27.73 29.01 28.53 65,910 116,730 0
04/06/2009
27.73
 419,920 27.57 28.69 27.57 95,550 94,470 0
03/06/2009
27.57
 223,000 27.73 28.05 27.41 47,820 550 0
02/06/2009
27.73
 71,130 26.44 27.73 27.73 0 1,000 0
01/06/2009
26.44
 119,910 25.32 26.44 25.32 34,040 300 0
29/05/2009
25.32
 462,390 26.28 26.28 25.00 31,870 4,500 0
28/05/2009
26.28
 407,290 27.57 27.57 26.28 2,340 2,560 0
27/05/2009
27.57
 495,740 27.73 28.69 26.44 12,890 1,000 0
26/05/2009
27.73
 548,640 26.44 27.73 27.57 5,700 58,610 0
25/05/2009
26.44
 241,700 25.32 26.44 26.44 4,200 154,190 0
22/05/2009
25.32
 822,870 24.20 25.32 24.84 0 179,170 0
21/05/2009
24.20
 467,720 23.08 24.20 23.08 200 24,640 0
20/05/2009
23.08
 467,550 22.44 23.08 22.12 69,430 2,460 0
19/05/2009
22.44
 317,730 21.80 22.60 21.80 60,960 1,120 0
18/05/2009
21.80
 83,170 21.80 22.44 21.48 35,370 12,610 0
15/05/2009
21.80
 301,080 20.83 21.80 21.32 42,150 42,320 0
14/05/2009
20.83
 347,960 21.48 21.48 20.51 115,680 90,570 0
13/05/2009
21.48
 356,160 22.60 22.60 21.48 139,810 11,270 0
12/05/2009
22.60
 261,700 22.12 22.76 21.32 86,200 1,650 0
11/05/2009
22.12
 202,640 21.80 22.44 21.48 113,830 4,190 0
08/05/2009
21.80
 418,890 21.00 21.96 20.83 0 0 0
07/05/2009
21.00
 276,420 20.03 21.00 20.67 34,920 1,050 0
06/05/2009
20.03
 644,320 19.87 20.67 20.03 113,640 25,700 0
05/05/2009
19.87
 83,130 19.07 19.87 19.87 12,120 2,000 0
04/05/2009
19.07
 31,500 18.27 19.07 19.07 2,790 70 0
29/04/2009
18.27
 159,340 17.79 18.43 17.63 15,500 1,250 0
28/04/2009
17.79
 135,790 16.99 17.79 16.99 44,000 19,700 0
27/04/2009
16.99
 234,730 16.99 17.47 16.83 57,370 0 0
24/04/2009
16.99
 262,840 17.63 17.63 16.83 3,900 16,520 0
23/04/2009
17.63
 296,240 17.95 18.27 17.47 59,500 25,000 0
22/04/2009
17.95
 288,880 17.15 17.95 17.31 100,610 2,340 0
21/04/2009
17.15
 448,750 17.63 17.63 16.83 87,100 32,740 0
20/04/2009
17.63
 128,260 18.43 18.43 17.63 73,600 3,520 0
17/04/2009
18.43
 370,080 19.39 19.39 18.43 34,680 100 0
16/04/2009
19.39
 494,500 18.59 19.39 18.59 300 3,770 0
15/04/2009
18.59
 743,450 19.39 19.87 18.59 203,280 40 0

Chính sách bảo mật | Điều khoản sử dụng |