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)
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
17/04/2008
31.30
 233,050 31.93 31.93 31.30 6,720 66,600 0
16/04/2008
31.93
 16,640 32.55 32.55 31.93 13,440 950 0
11/04/2008
32.55
 21,780 33.18 33.18 32.55 12,570 0 0
10/04/2008
33.18
 31,520 33.81 33.81 33.18 30,320 0 0
09/04/2008
33.81
 79,940 34.43 34.43 33.81 69,310 3,500 0
08/04/2008
34.43
 253,320 35.06 35.06 34.43 108,310 50,000 0
07/04/2008
35.06
 6,460 34.43 35.06 35.06 0 0 0
04/04/2008
34.43
 15,100 34.12 34.43 34.43 9,000 0 0
03/04/2008
34.12
 57,810 33.81 34.12 34.12 6,800 50,000 0
02/04/2008
33.81
 14,340 33.49 33.81 33.81 5,920 0 0
01/04/2008
33.49
 70,200 33.18 33.49 33.49 33,500 50,000 0
31/03/2008
33.18
 37,800 32.87 33.18 33.18 20,870 24,040 0
28/03/2008
32.87
 251,940 32.55 32.87 32.55 39,720 71,000 0
27/03/2008
32.55
 415,230 32.24 32.55 31.93 67,230 165,220 0
26/03/2008
32.24
 56,350 33.81 33.81 32.24 15,510 0 0
25/03/2008
33.81
 34,890 35.37 35.37 33.81 12,480 0 0
24/03/2008
35.37
 37,960 36.94 36.94 35.37 21,450 0 0
21/03/2008
36.94
 67,030 38.81 38.81 36.94 200 27,000 0
20/03/2008
38.81
 25,770 40.69 40.69 38.81 4,000 0 0
19/03/2008
40.69
 190,050 42.57 42.57 40.69 4,300 100 0
18/03/2008
42.57
 39,240 44.76 44.76 42.57 200 0 0
17/03/2008
44.76
 167,560 46.95 46.95 44.76 3,810 540 0
14/03/2008
46.95
 92,860 47.27 47.27 46.64 46,000 600 0
13/03/2008
47.27
 112,040 48.21 49.46 47.27 28,760 11,390 0
12/03/2008
48.21
 122,460 48.83 50.08 48.21 18,900 750 0
11/03/2008
48.83
 213,740 51.02 51.02 48.83 76,260 5,620 0
10/03/2008
51.02
 365,920 48.83 51.02 48.52 190,280 20,250 0
07/03/2008
48.83
 162,110 46.64 48.83 48.83 660 45,060 0
06/03/2008
46.64
 251,400 44.45 46.64 46.01 10,350 100 0
05/03/2008
44.45
 30,860 46.64 46.64 44.45 1,580 0 0
04/03/2008
46.64
 20,830 48.83 48.83 46.64 4,340 0 0
03/03/2008
48.83
 60,940 51.34 51.34 48.83 2,580 0 0
29/02/2008
51.34
 142,640 53.84 53.84 51.34 8,570 9,180 0
28/02/2008
53.84
 150,530 56.66 57.60 53.84 13,660 16,000 0
27/02/2008
56.66
 75,030 59.47 61.04 56.66 980 0 0
26/02/2008
59.47
 111,770 62.60 62.60 59.47 5,830 0 0
25/02/2008
62.60
 160,440 60.73 63.23 61.67 13,960 10,360 0
22/02/2008
60.73
 214,330 63.86 63.86 60.73 22,680 27,220 0
21/02/2008
63.86
 122,220 66.99 66.99 63.86 17,520 0 0
20/02/2008
66.99
 147,550 70.43 70.43 66.99 8,180 310 0
19/02/2008
70.43
 89,860 70.12 70.74 70.12 250 4,140 0
18/02/2008
70.12
 185,510 73.56 73.56 70.12 11,260 6,320 0
15/02/2008
73.56
 53,300 73.87 74.50 73.25 890 290 0
14/02/2008
73.87
 41,950 73.87 75.13 73.87 3,580 11,750 0
13/02/2008
73.87
 56,810 75.44 75.44 73.56 0 1,200 0
12/02/2008
75.44
 54,100 78.26 78.26 75.13 15,270 2,330 0
01/02/2008
78.26
 158,980 78.26 78.26 76.69 58,300 38,650 0
31/01/2008
78.26
 109,430 78.88 78.88 75.13 2,230 1,540 0
30/01/2008
78.88
 240,640 75.13 78.88 75.75 5,100 25,540 0
29/01/2008
75.13
 158,540 72.00 75.13 71.68 31,960 5,550 0
28/01/2008
72.00
 94,350 70.43 72.00 70.12 55,670 2,520 0
25/01/2008
70.43
 123,940 68.86 71.06 68.86 51,810 6,500 0
24/01/2008
68.86
 105,520 69.18 70.74 68.86 0 0 0
23/01/2008
69.18
 104,950 71.68 71.68 68.86 250 6,570 0
22/01/2008
71.68
 85,770 72.93 72.93 71.37 10,000 21,220 0

Chính sách bảo mật | Điều khoản sử dụng |