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)
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
14/04/2009
19.39
 749,710 18.59 19.39 18.59 114,300 78,010 0
13/04/2009
18.59
 150,440 17.79 18.59 18.59 37,140 5,300 0
10/04/2009
17.79
 116,150 16.99 17.79 17.79 15,730 8,680 0
09/04/2009
16.99
 328,920 17.31 17.31 16.67 170 11,000 0
08/04/2009
17.31
 349,180 18.11 18.27 17.31 2,380 45,320 0
07/04/2009
18.11
 352,590 17.31 18.11 16.67 650 0 0
03/04/2009
17.31
 484,630 16.51 17.31 16.99 97,760 330 0
02/04/2009
16.51
 243,630 16.03 16.67 15.90 39,450 1,250 0
01/04/2009
16.03
 211,820 15.39 16.03 15.55 170 0 0
31/03/2009
15.39
 271,280 15.71 15.87 15.23 3,030 154,320 0
30/03/2009
15.71
 170,570 16.19 16.35 15.58 540 0 0
27/03/2009
16.19
 545,550 16.99 17.15 16.19 21,150 0 0
26/03/2009
16.99
 260,440 16.35 17.15 16.51 114,540 0 0
25/03/2009
16.35
 332,840 15.99 16.67 15.64 119,340 1,000 0
24/03/2009
15.99
 190,160 15.26 15.99 15.96 46,900 500 0
23/03/2009
15.26
 152,020 15.87 15.87 15.26 12,290 8,200 0
20/03/2009
15.87
 97,310 16.35 16.67 15.58 100 1,430 0
19/03/2009
16.35
 154,340 17.15 17.63 16.35 9,150 24,330 0
18/03/2009
17.15
 431,360 16.35 17.15 16.99 20,700 31,440 0
17/03/2009
16.35
 338,740 15.61 16.35 16.03 107,980 2,430 0
16/03/2009
15.61
 47,210 15.39 15.61 15.39 17,940 4,960 0
13/03/2009
15.39
 43,120 15.42 15.51 15.39 1,410 4,930 0
12/03/2009
15.42
 132,800 15.87 15.87 15.35 16,000 47,060 0
11/03/2009
15.87
 101,420 15.67 16.19 15.71 27,320 21,940 0
10/03/2009
15.67
 46,820 15.42 15.71 15.23 12,800 0 0
09/03/2009
15.42
 108,530 15.39 15.51 15.39 54,890 31,000 0
06/03/2009
15.39
 61,310 15.32 15.39 15.16 35,100 14,650 0
05/03/2009
15.32
 119,770 15.16 15.55 15.23 26,000 43,560 0
04/03/2009
15.16
 83,690 15.07 15.19 15.00 43,700 7,240 0
03/03/2009
15.07
 48,790 15.55 15.55 14.87 10,000 1,310 0
02/03/2009
15.55
 82,470 15.45 15.64 15.07 46,130 490 0
27/02/2009
15.45
 55,850 15.07 15.55 14.65 13,350 2,780 0
26/02/2009
15.07
 139,980 14.46 15.16 14.14 19,850 5,620 0
25/02/2009
14.46
 50,800 13.78 14.46 14.42 0 0 0
24/02/2009
13.78
 90,740 14.42 14.42 13.75 10,000 1,500 0
23/02/2009
14.42
 112,140 15.07 15.23 14.42 980 4,330 0
20/02/2009
15.07
 57,960 15.16 15.23 14.94 11,000 2,630 0
19/02/2009
15.16
 104,360 14.81 15.42 14.81 60,220 10,670 0
18/02/2009
14.81
 114,680 15.29 15.29 14.78 750 0 0
17/02/2009
15.29
 113,240 15.58 15.58 15.10 7,070 250 0
16/02/2009
15.58
 46,140 15.87 15.87 15.55 10,000 1,590 0
13/02/2009
15.87
 42,080 15.90 15.90 15.64 0 80 0
12/02/2009
15.90
 104,940 15.90 16.35 15.45 7,000 2,910 0
11/02/2009
15.90
 119,520 16.19 16.19 15.74 21,100 0 0
10/02/2009
16.19
 61,850 16.67 16.67 15.93 2,430 600 0

Chính sách bảo mật | Điều khoản sử dụng |