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)
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
09/02/2009
16.67
 158,110 15.93 16.67 16.03 2,020 610 0
06/02/2009
15.93
 101,460 15.19 15.93 15.19 2,200 500 0
05/02/2009
15.19
 217,310 15.96 15.96 15.19 17,270 1,510 0
04/02/2009
15.96
 188,260 16.19 16.51 15.87 0 4,940 0
03/02/2009
16.19
 247,140 16.83 16.83 15.99 16,120 9,750 0
02/02/2009
16.83
 262,630 17.63 17.63 16.83 17,130 8,100 0
23/01/2009
17.63
 33,260 17.79 17.95 17.47 520 110 0
22/01/2009
17.79
 77,090 17.15 17.95 17.15 0 1,550 0
21/01/2009
17.15
 113,280 17.31 17.31 16.99 0 12,470 0
20/01/2009
17.31
 86,180 17.79 17.79 17.31 2,050 0 0
19/01/2009
17.79
 63,340 17.95 18.11 17.63 100 530 0
16/01/2009
17.95
 157,000 17.95 18.11 17.63 42,140 3,530 0
15/01/2009
17.95
 176,380 18.43 18.43 17.95 65,080 78,200 0
14/01/2009
18.43
 258,130 18.11 18.75 17.95 86,240 3,700 0
13/01/2009
18.11
 237,050 18.91 18.91 18.11 7,380 8,700 0
12/01/2009
18.91
 125,770 18.91 19.07 18.43 1,530 0 0
09/01/2009
18.91
 127,690 18.91 19.23 18.59 0 0 0
08/01/2009
18.91
 375,740 18.75 19.55 18.11 2,100 30,910 0
07/01/2009
18.75
 306,190 17.95 18.75 18.43 104,530 1,940 0
06/01/2009
17.95
 215,250 17.47 18.27 17.79 21,280 3,270 0
05/01/2009
17.47
 169,650 16.67 17.47 16.51 3,640 0 0
02/01/2009
16.67
 174,090 17.31 17.31 16.67 40,870 0 0
31/12/2008
17.31
 310,930 17.79 17.79 17.15 81,680 790 0
30/12/2008
17.79
 621,810 16.99 17.79 16.83 277,950 11,000 0
29/12/2008
16.99
 214,800 16.19 16.99 16.67 5,760 0 0
26/12/2008
16.19
 364,630 15.55 16.19 15.45 2,380 4,500 0
25/12/2008
15.55
 220,140 16.35 16.51 15.55 2,200 500 0
24/12/2008
16.35
 337,840 17.15 17.15 16.35 15,320 80,600 0
23/12/2008
17.15
 93,450 17.95 17.95 17.15 12,170 5,240 0
22/12/2008
17.95
 322,990 17.95 18.59 17.95 70,650 11,020 0
19/12/2008
17.95
 219,480 17.15 17.95 17.15 14,810 18,000 0
18/12/2008
17.15
 277,070 16.35 17.15 16.35 700 650 0
17/12/2008
16.35
 349,210 15.71 16.35 15.29 7,320 4,350 0
16/12/2008
15.71
 826,900 15.35 16.03 15.45 53,800 2,740 0
15/12/2008
15.35
 13,650 14.65 15.35 15.35 0 5,390 0
12/12/2008
14.65
 5,970 13.98 14.65 14.65 0 1,000 0
11/12/2008
13.98
 203,820 13.33 13.98 13.33 1,500 320 0
10/12/2008
13.33
 137,640 13.94 13.94 13.33 5,540 0 0
09/12/2008
13.94
 273,610 14.04 14.30 13.46 29,110 104,070 0
08/12/2008
14.04
 308,050 14.78 14.78 14.04 32,000 132,200 0
05/12/2008
14.78
 555,010 15.55 15.55 14.78 35,100 272,750 0
04/12/2008
15.55
 426,510 15.71 16.35 15.23 7,660 264,020 0
03/12/2008
15.71
 469,420 16.51 16.51 15.71 3,250 41,230 0
02/12/2008
16.51
 251,790 17.31 17.31 16.51 20,810 138,500 0
01/12/2008
17.31
 615,000 18.11 18.11 17.31 13,230 209,490 0
28/11/2008
18.11
 655,020 17.31 18.11 17.31 1,800 296,070 0
27/11/2008
17.31
 433,410 18.11 18.11 17.31 850 52,130 0
26/11/2008
18.11
 301,990 18.91 19.07 18.11 4,670 3,400 0
25/11/2008
18.91
 131,060 19.87 20.35 18.91 0 20,570 0
24/11/2008
19.87
 68,180 20.35 21.16 19.87 10,300 170 0
21/11/2008
20.35
 192,410 21.32 21.32 20.35 10 87,540 0
20/11/2008
21.32
 165,410 22.44 22.44 21.32 2,200 9,110 0
19/11/2008
22.44
 102,250 23.40 23.72 22.44 1,200 4,190 0
18/11/2008
23.40
 86,530 23.40 23.40 22.60 53,000 2,250 0
17/11/2008
23.40
 109,460 23.88 23.88 23.08 10,100 2,860 0

Chính sách bảo mật | Điều khoản sử dụng |