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
(2024-10-22) 		-2.80 -4.29% 267,800 -68,050 -4.3
61
65.50
62.50
2 tháng
(2024-09-23) 		-5 -7.41% 502,600 -56,950 -3.5
61
69.20
62.50
3 tháng
(2024-08-23) 		-3.80 -5.73% 1,189,300 -47,650 -2.9
61
70.50
62.50
6 tháng
(2024-05-27) 		-3 -4.58% 4,613,600 -281,959 -17.3
60.80
70.50
62.50
12 tháng
(2023-11-27) 		-5.70 -8.36% 29,038,700 -163,110 -8.7
60.80
79
62.50
24 tháng
(2022-12-02) 		11.90 23.52% 54,556,700 -246,014 -17.1
40.20
79
62.50
36 tháng
(2021-12-07) 		-14.10 -18.41% 66,399,400 -591,396 -43.9
40.20
96.50
62.50
60 tháng
(2019-12-18) 		45.65 270.92% 149,323,370 -9,076,123 -241.7
14.70
96.50
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |