CTCP Đầu tư Phát triển Đô thị và Khu công nghiệp Sông Đà (sjs)

67
-0.40
(-0.59%)
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)
11/09/2008
36.86
 438,910 36.54 36.86 34.94 239,380 25,920 0
10/09/2008
36.54
 282,210 38.14 38.46 36.54 119,560 27,500 0
09/09/2008
38.14
 244,690 40.07 41.99 38.14 50,860 13,870 0
08/09/2008
40.07
 164,490 41.99 41.99 40.07 62,780 1,630 0
05/09/2008
41.99
 386,900 43.91 45.52 41.99 30,570 9,690 0
04/09/2008
43.91
 392,390 41.99 43.91 43.27 88,350 145,060 0
03/09/2008: Cổ tức tiền mặt tỉ lệ: 30%
03/09/2008
41.99
 39,390 40.07 41.99 41.99 0 27,320 0
29/08/2008
40.07
 359,190 40.38 40.38 39.44 41,390 166,380 0
28/08/2008
40.38
 657,010 38.50 40.38 38.50 76,310 147,010 0
27/08/2008
38.50
 4,270 36.94 38.50 38.50 -313,940 1,500 0
26/08/2008
36.94
 72,730 35.37 36.94 36.94 0 72,480 0
25/08/2008
35.37
 76,070 33.81 35.37 35.37 0 75,100 0
22/08/2008
33.81
 333,880 32.24 33.81 33.81 38,040 315,310 0
21/08/2008
32.24
 224,150 30.99 32.24 32.24 65,840 216,800 0
20/08/2008
30.99
 7,940 29.58 30.99 30.99 0 4,040 0
19/08/2008
29.58
 20,270 28.17 29.58 29.58 3,000 13,570 0
18/08/2008
28.17
 2,320 26.92 28.17 28.17 0 0 0
15/08/2008
26.92
 2,900 26.14 26.92 26.14 0 0 0
14/08/2008
26.14
 10,180 25.51 26.14 26.14 0 9,980 0
13/08/2008
25.51
 5,450 24.89 25.51 25.51 0 0 0
12/08/2008
24.89
 1,920 24.26 24.89 24.89 0 0 0
11/08/2008
24.26
 1,050 23.63 24.26 24.26 0 200 0
08/08/2008
23.63
 13,040 23.01 23.63 23.63 0 730 0
07/08/2008
23.01
 15,230 22.38 23.01 23.01 0 1,520 0
06/08/2008
22.38
 61,580 21.76 22.38 22.38 1,760 8,550 0
05/08/2008
21.76
 338,970 22.38 22.38 21.76 83,460 24,190 0
04/08/2008
22.38
 29,240 21.76 22.38 22.38 0 2,740 0
01/08/2008
21.76
 25,950 21.13 21.76 21.76 1,350 1,400 0
31/07/2008
21.13
 33,340 20.66 21.13 21.13 10,200 1,800 0
30/07/2008
20.66
 321,040 20.19 20.66 20.03 109,940 700 0
29/07/2008
20.19
 8,450 19.72 20.19 20.19 7,850 2,400 0
28/07/2008
19.72
 7,710 19.25 19.72 19.72 0 1,850 0
25/07/2008
19.25
 50,120 18.78 19.25 19.25 28,920 2,750 0
24/07/2008
18.78
 450,570 18.47 18.94 18.16 125,450 87,360 0
23/07/2008
18.47
 15,140 18.94 18.94 18.47 6,210 0 0
22/07/2008
18.94
 13,880 19.41 19.41 18.94 10,000 0 0
21/07/2008
19.41
 511,250 19.88 20.35 19.41 256,700 13,120 0
18/07/2008
19.88
 361,490 19.41 19.88 19.88 310,600 1,800 0
17/07/2008
19.41
 12,200 18.94 19.41 19.41 0 4,130 0
16/07/2008
18.94
 432,980 18.47 18.94 18.16 113,010 24,790 0
15/07/2008
18.47
 137,000 18.00 18.47 18.47 17,080 110,000 0
14/07/2008
18.00
 59,430 17.53 18.00 18.00 19,000 50,400 0
11/07/2008
17.53
 8,090 17.06 17.53 17.53 100 0 0
10/07/2008
17.06
 8,000 16.59 17.06 17.06 5,500 4,000 0
09/07/2008
16.59
 195,150 16.12 16.59 16.59 82,460 124,430 0
08/07/2008
16.12
 188,550 15.65 16.12 15.18 83,940 1,500 0
07/07/2008
15.65
 313,040 16.12 16.59 15.65 103,140 91,250 0
04/07/2008
16.12
 44,790 15.65 16.12 16.12 500 16,640 0
03/07/2008
15.65
 19,130 15.31 15.65 15.65 0 0 0
02/07/2008
15.31
 231,920 14.87 15.31 14.71 95,080 100 0
01/07/2008
14.87
 27,430 14.46 14.87 14.87 900 2,300 0
30/06/2008
14.46
 196,990 14.05 14.46 13.65 18,690 35,860 0
27/06/2008
14.05
 24,910 14.46 14.46 14.05 14,480 0 0
26/06/2008
14.46
 206,880 14.90 14.90 14.46 34,370 0 0
25/06/2008
14.90
 85,200 15.34 15.34 14.90 40,600 38,900 0
24/06/2008
15.34
 10,580 15.81 15.81 15.34 8,800 0 0
23/06/2008
15.81
 3,290 16.28 16.28 15.81 1,840 0 0
20/06/2008
16.28
 7,980 16.75 16.75 16.28 7,080 0 0
19/06/2008
16.75
 24,530 17.22 17.22 16.75 24,230 0 0
18/06/2008
17.22
 90,220 17.53 17.53 17.22 58,960 23,880 0
17/06/2008
17.53
 380,350 17.22 17.53 17.22 115,940 50,800 0
16/06/2008
17.22
 345,470 17.53 17.84 17.22 102,720 80,170 0
13/06/2008
17.53
 59,150 17.84 17.84 17.53 55,390 0 0
12/06/2008
17.84
 13,870 18.16 18.16 17.84 31,110 0 0
11/06/2008
18.16
 53,510 18.47 18.47 18.16 22,790 19,000 0
10/06/2008
18.47
 20,520 18.78 18.78 18.47 520 0 0
09/06/2008
18.78
 11,030 19.09 19.09 18.78 0 7,050 0
06/06/2008
19.09
 12,510 19.41 19.41 19.09 9,500 10,400 0
05/06/2008
19.41
 10,710 19.72 19.72 19.41 10,600 10,010 0
04/06/2008
19.72
 9,550 20.03 20.03 19.72 7,000 0 0
03/06/2008
20.03
 8,700 20.35 20.35 20.03 8,000 6,600 0
02/06/2008
20.35
 1,220 20.66 20.66 20.35 1,100 1,020 0
30/05/2008
20.66
 6,090 20.97 20.97 20.66 4,280 5,380 0
29/05/2008
20.97
 0 20.97 20.97 20.97 0 0 0
28/05/2008
20.97
 0 20.97 20.97 20.97 0 0 0
27/05/2008
20.97
 0 20.97 20.97 20.97 0 0 0
26/05/2008
20.97
 650 21.29 21.29 20.97 350 0 0
23/05/2008
21.29
 10,270 21.60 21.60 21.29 9,670 0 0
22/05/2008
21.60
 31,910 21.91 21.91 21.60 31,300 0 0
21/05/2008
21.91
 39,990 22.22 22.22 21.91 39,990 0 0
20/05/2008
22.22
 1,200 22.54 22.54 22.22 1,200 300 0
19/05/2008
22.54
 32,900 22.85 22.85 22.54 32,900 0 0
16/05/2008
22.85
 11,450 23.16 23.16 22.85 11,220 0 0
15/05/2008
23.16
 500 23.63 23.63 23.16 400 0 0
14/05/2008
23.63
 9,210 24.10 24.10 23.63 9,110 0 0
13/05/2008
24.10
 2,960 24.57 24.57 24.10 2,960 0 0
12/05/2008
24.57
 3,850 25.04 25.04 24.57 3,350 0 0
09/05/2008
25.04
 12,480 25.51 25.51 25.04 12,180 0 0
08/05/2008
25.51
 2,130 25.98 25.98 25.51 1,120 0 0
07/05/2008
25.98
 66,490 26.45 26.45 25.98 87,240 0 0
06/05/2008
26.45
 51,410 26.92 26.92 26.45 51,140 0 0
05/05/2008
26.92
 13,380 27.39 27.39 26.92 13,180 0 0
29/04/2008
27.39
 27,570 27.86 27.86 27.39 24,860 0 0
28/04/2008
27.86
 16,080 28.33 28.33 27.86 94,160 0 0
25/04/2008
28.33
 4,530 28.80 28.80 28.33 4,110 1,780 0
24/04/2008
28.80
 17,120 29.27 29.27 28.80 16,920 17,120 0
23/04/2008
29.27
 8,600 29.74 29.74 29.27 8,100 300 0
22/04/2008
29.74
 6,810 30.21 30.21 29.74 3,880 4,410 0
21/04/2008
30.21
 64,510 30.68 30.68 30.21 12,520 19,000 0
18/04/2008
30.68
 13,650 31.30 31.30 30.68 1,960 0 0

Chính sách bảo mật | Điều khoản sử dụng |