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

62.50
-0.20
(-0.32%)
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)
21/01/2008
72.93
 53,090 74.19 74.19 72.62 5,100 0 0
18/01/2008
74.19
 80,510 71.68 74.50 71.68 34,670 6,340 0
17/01/2008
71.68
 141,540 71.37 74.19 71.37 0 0 0
16/01/2008
71.37
 93,840 68.24 71.37 71.06 0 1,380 0
15/01/2008
68.24
 160,320 71.37 71.37 67.93 26,300 4,300 0
14/01/2008
71.37
 52,700 73.56 73.56 71.37 14,540 0 0
11/01/2008
73.56
 87,450 72.62 73.87 72.93 13,970 1,220 0
10/01/2008
72.62
 142,240 74.50 74.50 72.62 16,000 57,500 0
09/01/2008
74.50
 50,590 75.44 75.44 74.50 3,970 2,480 0
08/01/2008
75.44
 93,500 75.44 76.69 75.44 17,070 33,970 0
07/01/2008
75.44
 81,460 77.00 77.00 75.13 20,120 15,750 0
04/01/2008
77.00
 54,750 77.63 77.63 77.00 100 3,710 0
03/01/2008
77.63
 33,320 78.88 78.88 77.32 2,440 9,100 0
02/01/2008
78.88
 72,290 78.26 79.51 78.26 4,060 980 0
28/12/2007
78.26
 64,800 77.32 78.26 77.32 350 100 0
27/12/2007
77.32
 38,850 77.32 77.63 77.32 40 200 0
26/12/2007
77.32
 65,670 77.00 77.32 76.69 11,080 50 0
25/12/2007
77.00
 43,640 77.94 77.94 77.00 8,600 9,600 0
24/12/2007
77.94
 38,710 77.94 78.26 77.63 6,210 620 0
21/12/2007
77.94
 58,290 77.32 78.88 77.63 17,720 7,000 0
20/12/2007
77.32
 81,090 79.19 79.19 77.00 15,390 8,820 0
19/12/2007
79.19
 168,080 76.38 80.13 77.00 17,180 10,100 0
18/12/2007
76.38
 104,550 76.38 76.69 76.06 29,240 0 0
17/12/2007
76.38
 80,930 75.13 76.38 75.44 39,650 1,400 0
14/12/2007
75.13
 84,470 74.19 75.44 74.81 5,270 32,890 0
13/12/2007
74.19
 170,850 76.06 76.38 74.19 1,400 4,540 0
12/12/2007
76.06
 65,340 75.13 76.69 75.13 1,750 5,600 0
11/12/2007
75.13
 108,480 76.38 76.38 74.19 8,500 2,180 0
10/12/2007
76.38
 81,580 77.63 77.63 76.38 13,470 3,200 0
07/12/2007
77.63
 70,040 77.63 77.63 77.00 1,580 2,440 0
06/12/2007
77.63
 55,240 77.94 77.94 77.63 18,540 810 0
05/12/2007
77.94
 118,950 77.94 77.94 77.63 30,420 11,110 0
04/12/2007
77.94
 100,820 77.94 78.26 77.63 33,760 21,390 0
03/12/2007
77.94
 60,650 77.32 77.94 77.32 540 13,750 0
30/11/2007
77.32
 140,210 78.57 78.57 77.00 1,120 112,890 0
29/11/2007
78.57
 73,670 79.82 79.82 78.57 1,280 32,850 0
28/11/2007
79.82
 78,770 80.13 80.45 79.51 19,520 18,130 0
27/11/2007
80.13
 204,830 79.82 80.76 79.82 69,920 46,650 0
26/11/2007
79.82
 132,150 77.94 79.82 77.94 23,640 32,710 0
23/11/2007
77.94
 64,650 77.63 77.94 77.00 6,000 2,310 0
22/11/2007
77.63
 88,780 76.38 77.94 76.69 17,120 14,150 0
21/11/2007
76.38
 118,280 77.63 77.63 75.75 8,610 86,870 0
20/11/2007
77.63
 153,410 78.26 78.26 77.32 16,430 57,880 0
19/11/2007
78.26
 172,210 77.94 78.26 77.63 86,850 2,200 0
16/11/2007
77.94
 183,570 75.75 77.94 76.38 46,560 2,480 0
15/11/2007
75.75
 35,170 72.31 75.75 75.75 0 0 0
14/11/2007
72.31
 169,480 76.06 79.19 72.31 10,560 112,900 0
13/11/2007
76.06
 96,310 77.00 77.32 76.06 20,470 18,730 0
12/11/2007
77.00
 87,190 77.63 78.88 77.00 26,040 19,440 0
09/11/2007
77.63
 128,990 78.88 78.88 77.63 11,890 21,600 0
08/11/2007
78.88
 88,630 78.88 79.51 78.88 11,800 22,210 0
07/11/2007
78.88
 163,800 78.88 79.51 78.57 21,400 56,000 0
06/11/2007
78.88
 116,340 80.13 80.13 78.57 38,070 3,480 0
05/11/2007
80.13
 185,430 82.01 82.01 79.19 121,120 20,130 0
02/11/2007
82.01
 141,650 82.95 83.26 82.01 2,880 21,920 0
01/11/2007
82.95
 130,180 83.89 84.52 82.95 29,430 3,080 0
31/10/2007
83.89
 198,420 82.01 84.52 81.39 111,660 34,310 0
30/10/2007
82.01
 298,690 83.89 85.14 82.01 92,710 98,830 0
29/10/2007
83.89
 479,600 87.96 87.96 83.58 188,280 114,710 0
26/10/2007
87.96
 275,670 90.78 90.78 87.96 37,450 37,800 0
25/10/2007
90.78
 392,750 92.03 92.03 90.78 249,170 29,190 0
24/10/2007
92.03
 142,980 89.52 92.34 90.46 64,450 31,270 0
23/10/2007
89.52
 187,140 90.78 90.78 89.21 20,900 14,960 0
22/10/2007
90.78
 219,410 92.34 92.34 90.15 26,690 3,210 0
19/10/2007
92.34
 196,370 92.34 93.59 89.84 12,850 13,640 0
18/10/2007
92.34
 171,720 93.59 94.22 92.34 39,980 16,240 0
17/10/2007
93.59
 380,840 96.72 101.42 93.59 18,520 0 0
16/10/2007
96.72
 370,710 92.34 96.72 92.34 9,620 13,830 0
15/10/2007
92.34
 106,690 93.28 93.59 92.34 20,760 12,500 0
12/10/2007
93.28
 190,960 91.72 93.28 91.40 137,490 22,620 0
11/10/2007
91.72
 88,660 93.28 93.28 91.72 29,560 10,180 0
10/10/2007
93.28
 103,100 91.09 93.28 92.03 34,350 3,860 0
09/10/2007
91.09
 136,640 90.78 91.72 90.78 45,290 4,270 0
08/10/2007
90.78
 166,940 90.46 91.40 90.78 22,240 14,480 0
05/10/2007
90.46
 361,450 94.85 94.85 90.46 0 0 0
04/10/2007
94.85
 167,350 99.54 99.54 94.85 22,080 6,200 0
03/10/2007
99.54
 350,130 97.04 99.54 93.91 218,300 5,110 0
02/10/2007
97.04
 364,180 92.65 97.04 93.91 199,390 12,300 0
01/10/2007
92.65
 284,170 88.27 92.65 91.40 30,700 3,950 0
28/09/2007
88.27
 92,260 84.20 88.27 88.27 0 1,170 0
27/09/2007
84.20
 364,160 80.45 84.20 81.39 215,350 21,710 0
26/09/2007
80.45
 179,160 80.13 82.95 79.82 37,390 5,000 0
25/09/2007
80.13
 316,170 76.38 80.13 78.26 103,980 107,030 0
24/09/2007
76.38
 93,390 76.06 76.38 75.75 930 3,660 0
21/09/2007
76.06
 65,180 76.38 76.69 75.75 33,000 1,060 0
20/09/2007
76.38
 60,870 75.75 76.69 76.06 22,400 130 0
19/09/2007
75.75
 81,570 75.13 75.75 75.13 47,300 4,210 0
18/09/2007
75.13
 72,750 75.44 75.44 74.81 29,550 130 0
17/09/2007
75.44
 41,690 75.44 75.75 75.13 10,830 3,000 0
14/09/2007
75.44
 49,920 75.13 75.75 75.13 5,590 820 0
13/09/2007
75.13
 58,210 75.75 75.75 75.13 11,030 1,950 0
12/09/2007
75.75
 57,920 75.75 75.75 75.44 5,350 0 0
11/09/2007
75.75
 76,690 76.38 76.69 75.75 2,810 2,380 0
10/09/2007
76.38
 96,660 76.69 77.00 76.38 30,430 0 0
07/09/2007
76.69
 89,160 76.69 76.69 76.38 12,220 470 0
06/09/2007
76.69
 74,350 77.00 77.00 76.38 8,180 9,330 0
05/09/2007
77.00
 123,920 78.26 78.26 76.69 60,100 27,030 0
04/09/2007
78.26
 146,760 76.38 78.26 76.38 28,270 2,000 0
31/08/2007
76.38
 114,800 75.75 76.69 75.75 21,380 35,510 0
30/08/2007
75.75
 100,690 76.69 76.69 75.75 43,390 1,200 0

Chính sách bảo mật | Điều khoản sử dụng |