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)
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
14/11/2008
23.88
 337,470 22.76 23.88 23.56 5,400 12,320 0
13/11/2008
22.76
 171,440 22.12 23.08 21.96 12,400 1,500 0
12/11/2008
22.12
 105,820 22.60 22.60 21.48 1,850 26,780 0
11/11/2008
22.60
 284,920 23.56 23.56 22.44 9,160 800 0
10/11/2008
23.56
 266,500 22.44 23.56 23.24 9,460 720 0
07/11/2008
22.44
 720,610 21.48 22.44 21.48 45,060 166,790 0
06/11/2008
21.48
 363,390 20.51 21.48 20.83 182,160 10 0
05/11/2008
20.51
 42,260 19.55 20.51 20.51 200 0 0
04/11/2008
19.55
 107,670 18.75 19.55 18.27 790 0 0
03/11/2008
18.75
 122,800 18.75 19.23 17.95 4,860 10,000 0
31/10/2008
18.75
 88,390 18.27 18.75 18.43 14,290 23,040 0
30/10/2008
18.27
 137,980 17.95 18.43 17.47 20,470 12,000 0
29/10/2008
17.95
 217,500 17.15 17.95 17.15 24,850 128,530 0
28/10/2008
17.15
 117,100 16.99 17.31 16.19 8,100 38,010 0
27/10/2008
16.99
 186,260 17.79 17.79 16.99 40,870 19,300 0
24/10/2008
17.79
 239,860 18.59 18.59 17.79 52,160 99,280 0
23/10/2008
18.59
 108,920 19.55 19.55 18.59 20,200 64,270 0
22/10/2008
19.55
 252,560 18.91 19.55 18.11 59,930 155,770 0
21/10/2008
18.91
 219,550 19.55 19.55 18.59 41,660 129,340 0
20/10/2008
19.55
 95,430 20.51 21.00 19.55 150 35,930 0
17/10/2008
20.51
 199,980 20.51 20.51 19.87 6,900 89,150 0
16/10/2008
20.51
 29,980 21.48 21.48 20.51 9,100 500 0
15/10/2008
21.48
 242,050 22.60 22.60 21.48 15,700 91,250 0
14/10/2008
22.60
 62,280 21.64 22.60 22.60 2,000 50,050 0
13/10/2008
21.64
 163,910 22.76 22.76 21.64 35,020 22,520 0
10/10/2008
22.76
 16,700 23.88 23.88 22.76 1,680 0 0
09/10/2008
23.88
 241,500 25.00 25.00 23.88 102,230 112,280 0
08/10/2008
25.00
 74,290 26.28 26.28 25.00 50,110 27,700 0
07/10/2008
26.28
 14,830 27.57 27.57 26.28 4,810 1,210 0
06/10/2008
27.57
 147,770 29.01 29.01 27.57 49,200 19,980 0
03/10/2008
29.01
 157,070 30.45 30.45 29.01 16,570 47,170 0
02/10/2008
30.45
 185,010 29.97 30.93 29.17 81,000 75,100 0
01/10/2008
29.97
 600,410 31.41 31.41 29.97 171,050 16,200 0
30/09/2008
31.41
 1,520 33.02 33.02 31.41 100 0 0
29/09/2008
33.02
 188,180 34.62 35.26 33.02 89,650 12,870 0
26/09/2008
34.62
 331,230 35.90 37.50 34.62 152,950 101,780 0
25/09/2008
35.90
 267,270 34.30 35.90 34.62 155,880 98,150 0
24/09/2008
34.30
 150,630 33.98 34.30 33.34 140,130 47,290 0
23/09/2008
33.98
 289,960 33.98 35.58 32.37 118,500 50,700 0
22/09/2008
33.98
 5,990 32.37 33.98 33.98 0 3,200 0
19/09/2008
32.37
 294,680 31.09 32.37 31.09 78,090 98,070 0
18/09/2008
31.09
 157,820 32.69 32.69 31.09 152,460 31,190 0
17/09/2008
32.69
 338,520 34.30 34.30 32.69 176,430 100,460 0
16/09/2008
34.30
 78,110 35.90 35.90 34.30 45,010 12,790 0
15/09/2008
35.90
 152,160 35.26 36.86 34.30 22,050 17,260 0
12/09/2008
35.26
 159,120 36.86 36.86 35.26 72,350 26,940 0

Chính sách bảo mật | Điều khoản sử dụng |