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)
29/08/2007
76.69
 122,030 75.13 76.69 74.81 69,200 3,350 0
28/08/2007
75.13
 130,280 77.00 77.00 75.13 38,290 0 0
27/08/2007
77.00
 193,020 76.69 77.63 76.69 58,470 100 0
24/08/2007
76.69
 234,060 73.87 76.69 73.87 123,190 700 0
23/08/2007
73.87
 111,370 73.87 74.19 73.56 42,600 200 0
22/08/2007
73.87
 153,730 73.56 74.19 73.56 9,450 350 0
21/08/2007
73.56
 324,200 74.50 75.13 73.56 63,670 2,350 0
20/08/2007
74.50
 283,840 75.13 75.13 72.00 114,620 29,980 0
17/08/2007
75.13
 99,820 76.69 76.69 73.56 12,440 22,940 0
16/08/2007
76.69
 57,890 78.26 78.26 76.69 5,720 6,950 0
15/08/2007
78.26
 107,410 81.07 81.07 77.63 52,380 30,010 0
14/08/2007
81.07
 59,080 77.94 81.39 80.13 41,800 0 0
13/08/2007
77.94
 97,200 80.76 80.76 77.63 23,440 2,150 0
10/08/2007
80.76
 111,900 82.64 82.64 78.57 33,280 5,070 0
09/08/2007
82.64
 134,320 78.88 82.64 80.13 33,560 1,000 0
08/08/2007
78.88
 169,910 76.38 78.88 77.63 55,440 530 0
07/08/2007
76.38
 76,660 73.87 76.38 73.87 33,870 190 0
06/08/2007
73.87
 93,400 76.38 76.38 73.87 25,060 30,250 0
03/08/2007
76.38
 229,690 78.26 78.26 74.50 67,110 50,000 0
02/08/2007
78.26
 122,880 80.45 82.01 78.26 34,490 47,100 0
01/08/2007
80.45
 34,160 76.69 80.45 78.26 4,820 1,470 0
31/07/2007
76.69
 190,800 78.26 78.26 75.13 87,420 127,940 0
30/07/2007
78.26
 42,920 80.76 80.76 78.26 0 0 0
27/07/2007
80.76
 71,280 82.01 82.01 80.76 1,970 39,430 0
26/07/2007
82.01
 38,380 84.52 84.52 82.01 820 2,500 0
25/07/2007
84.52
 97,620 87.65 87.65 83.89 52,090 11,660 0
24/07/2007
87.65
 88,290 84.52 87.65 86.08 6,010 8,150 0
23/07/2007
84.52
 75,940 82.95 84.52 84.20 51,800 1,000 0
20/07/2007
82.95
 118,840 81.70 83.58 82.01 75,150 12,680 0
19/07/2007
81.70
 139,460 85.77 85.77 81.70 3,590 76,000 0
18/07/2007
85.77
 112,460 88.59 88.59 85.77 6,950 3,150 0
17/07/2007
88.59
 64,440 87.02 88.59 87.02 5,440 400 0
16/07/2007
87.02
 96,310 89.52 89.52 87.02 31,810 2,000 0
13/07/2007
89.52
 86,620 89.21 89.52 89.21 9,020 7,990 0
12/07/2007
89.21
 72,820 91.09 91.09 89.21 23,650 1,000 0
11/07/2007
91.09
 148,050 91.40 91.40 89.52 44,350 300 0
10/07/2007
91.40
 273,190 90.15 92.34 88.27 42,210 20,550 0
09/07/2007
90.15
 194,250 94.85 94.85 90.15 57,110 8,340 0
06/07/2007
94.85
 120,170 94.85 94.85 93.91 40,960 0 0
05/07/2007
94.85
 165,210 97.04 97.04 94.85 96,310 34,300 0
04/07/2007
97.04
 263,460 94.53 97.04 95.47 118,410 23,520 0
03/07/2007
94.53
 187,130 93.91 94.53 92.65 76,250 2,060 0
02/07/2007
93.91
 163,510 98.60 98.60 93.91 84,300 4,400 0
29/06/2007
98.60
 170,440 96.10 99.54 98.60 76,310 32,260 0
28/06/2007
96.10
 281,500 96.10 96.10 91.72 47,010 5,300 0
27/06/2007
96.10
 138,360 101.11 101.11 96.10 16,780 5,050 0
26/06/2007
101.11
 283,830 101.11 105.80 100.17 43,690 2,900 0
25/06/2007
101.11
 177,250 96.41 101.11 101.11 84,650 15,530 0
22/06/2007
96.41
 271,590 92.03 96.41 94.53 81,690 2,030 0
21/06/2007
92.03
 162,150 87.65 92.03 89.52 44,570 10,090 0
20/06/2007
87.65
 188,300 85.14 87.65 87.02 72,640 4,290 0
19/06/2007
85.14
 189,710 81.39 85.14 82.95 38,500 6,250 0
18/06/2007
81.39
 347,040 82.64 86.71 81.39 106,160 16,760 0
15/06/2007
82.64
 101,120 78.88 82.64 82.64 29,280 2,500 0
14/06/2007
78.88
 257,850 75.13 78.88 78.26 149,480 10,000 0
13/06/2007
75.13
 215,380 72.00 75.13 73.56 96,580 0 0
12/06/2007
72.00
 128,900 70.74 72.00 71.06 40,460 270 0
11/06/2007
70.74
 212,950 70.12 70.74 70.74 188,580 910 0
08/06/2007
70.12
 190,290 70.12 70.12 70.12 162,880 50 0
07/06/2007
70.12
 144,010 69.80 70.43 70.12 11,760 4,880 0
06/06/2007
69.80
 150,590 66.67 69.80 68.86 69,940 8,400 0
05/06/2007
66.67
 116,300 69.80 69.80 66.67 14,990 370 0
04/06/2007
69.80
 163,380 69.80 70.43 69.80 86,470 0 0
01/06/2007
69.80
 148,520 69.18 70.12 69.80 10,320 0 0
31/05/2007
69.18
 361,580 69.18 69.18 68.24 80,570 218,950 0
30/05/2007
69.18
 166,440 72.00 72.00 69.18 9,020 7,800 0
29/05/2007
72.00
 434,170 70.43 72.31 71.37 26,840 400 0
28/05/2007: Cổ tức tiền mặt tỉ lệ: 5%
Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1)
28/05/2007
70.43
 286,770 67.22 70.43 70.43 1,000 200,580 0
25/05/2007
67.22
 376,860 69.19 69.19 65.75 19,620 380 0
24/05/2007
69.19
 108,520 72.80 72.80 69.19 6,620 800 0
23/05/2007
72.80
 293,470 73.45 77.06 72.80 20,610 5,000 0
22/05/2007
73.45
 48,830 70.01 73.45 73.45 0 100 0
21/05/2007
70.01
 77,040 66.73 70.01 70.01 200 2,590 0
18/05/2007
66.73
 145,400 63.61 66.73 66.73 3,070 700 0
17/05/2007
63.61
 179,920 60.66 63.61 63.12 4,320 5,010 0
16/05/2007
60.66
 353,990 59.52 60.66 59.84 25,480 12,000 0
15/05/2007
59.52
 45,470 56.73 59.52 59.52 0 0 0
14/05/2007
56.73
 17,180 54.11 56.73 56.73 0 0 0
11/05/2007
54.11
 124,470 51.65 54.11 53.29 30,100 0 0
10/05/2007
51.65
 254,080 51.97 51.97 49.51 69,650 0 0
09/05/2007
51.97
 41,960 49.51 51.97 51.97 0 140 0
08/05/2007
49.51
 16,200 47.22 49.51 49.51 0 0 0
07/05/2007
47.22
 38,620 45.09 47.22 47.22 0 0 0
04/05/2007
45.09
 36,110 43.94 45.09 43.28 4,760 0 0
03/05/2007
43.94
 56,480 42.63 43.94 43.61 23,100 0 0
02/05/2007
42.63
 85,220 44.60 44.60 42.46 26,010 23,760 0
25/04/2007
44.60
 145,790 44.43 44.76 42.46 2,700 26,970 0
24/04/2007
44.43
 45,440 46.73 46.73 44.43 3,380 1,630 0
23/04/2007
46.73
 33,110 49.19 49.19 46.73 5,300 11,350 0
20/04/2007
49.19
 114,960 50.99 50.99 49.19 3,770 81,300 0
19/04/2007
50.99
 127,800 53.61 53.61 50.99 0 0 0
18/04/2007
53.61
 150,620 51.15 53.61 51.15 4,580 26,090 0
17/04/2007
51.15
 49,730 53.78 53.78 51.15 3,200 0 0
16/04/2007
53.78
 63,450 56.56 56.56 53.78 18,220 150 0
13/04/2007
56.56
 39,870 57.38 57.38 56.56 10,520 0 0
12/04/2007
57.38
 64,970 57.71 57.71 57.38 25,750 0 0
11/04/2007
57.71
 33,560 58.04 58.04 57.71 790 7,200 0
10/04/2007
58.04
 42,140 58.37 58.37 57.71 2,890 0 0
09/04/2007
58.37
 34,290 58.04 59.02 58.20 500 100 0
06/04/2007
58.04
 42,950 59.02 59.02 57.71 400 1,810 0

Chính sách bảo mật | Điều khoản sử dụng |