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

67.40
0
(0%)
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)
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
05/04/2007
59.02
 32,320 59.84 59.84 59.02 2,200 0 0
04/04/2007
59.84
 34,670 59.02 59.84 59.02 13,350 100 0
03/04/2007
59.02
 63,950 58.20 59.02 58.20 8,670 1,400 0
02/04/2007
58.20
 103,460 60.66 60.66 58.20 25,860 20 0
30/03/2007
60.66
 111,280 62.96 62.96 60.66 56,980 550 0
29/03/2007
62.96
 128,450 60.66 63.12 62.79 30,980 0 0
28/03/2007
60.66
 162,640 63.29 63.29 60.17 1,330 15,700 0
27/03/2007
63.29
 158,750 66.57 66.57 63.29 45,040 11,700 0
26/03/2007
66.57
 196,040 63.45 66.57 66.57 18,000 13,300 0
23/03/2007
63.45
 226,710 60.50 63.45 63.45 35,700 44,510 0
22/03/2007
60.50
 139,440 58.20 60.50 59.52 1,240 11,700 0
21/03/2007
58.20
 150,480 57.38 60.17 58.20 33,460 21,290 0
20/03/2007
57.38
 113,460 59.84 59.84 57.22 920 34,700 0
19/03/2007
59.84
 140,200 59.02 61.97 59.84 17,220 32,360 0
16/03/2007
59.02
 91,970 56.24 59.02 59.02 0 41,690 0
15/03/2007
56.24
 78,250 59.19 59.19 56.24 5,550 6,980 0
14/03/2007
59.19
 72,090 62.30 62.30 59.19 990 45,000 0
13/03/2007
62.30
 103,800 63.94 63.94 62.30 18,060 20 0
12/03/2007
63.94
 62,950 60.99 63.94 63.94 660 800 0
09/03/2007
60.99
 94,850 58.20 60.99 59.84 1,760 500 0
08/03/2007
58.20
 195,800 58.20 58.20 57.38 14,660 67,470 0
07/03/2007
58.20
 113,320 59.02 59.02 58.20 1,120 28,610 0
06/03/2007
59.02
 139,880 61.48 61.48 58.86 36,110 44,270 0
05/03/2007
61.48
 104,390 62.30 62.30 61.48 30,020 26,420 0
02/03/2007
62.30
 122,270 62.30 62.30 62.30 65,390 1,830 0
01/03/2007
62.30
 211,040 62.30 63.94 62.30 33,970 50,410 0
28/02/2007
62.30
 123,260 65.58 65.58 62.30 26,790 40,260 0
27/02/2007
65.58
 228,910 65.58 68.70 65.58 65,670 6,340 0
26/02/2007
65.58
 70,120 62.47 65.58 65.58 18,000 32,670 0
15/02/2007
62.47
 174,070 59.52 62.47 62.47 50,800 13,230 0
14/02/2007
59.52
 99,900 56.73 59.52 59.52 400 52,960 0
13/02/2007
56.73
 406,970 59.35 59.35 56.40 49,840 27,050 0
12/02/2007
59.35
 41,240 62.47 62.47 59.35 12,010 9,900 0
09/02/2007
62.47
 20,060 65.75 65.75 62.47 2,170 0 0
08/02/2007
65.75
 147,030 69.19 69.19 65.75 56,940 9,550 0
07/02/2007
69.19
 16,070 65.91 69.19 69.19 0 4,160 0
06/02/2007
65.91
 9,250 62.79 65.91 65.91 0 1,000 0
05/02/2007
62.79
 22,990 59.84 62.79 62.79 0 4,000 0
02/02/2007
59.84
 69,390 57.06 59.84 59.84 0 0 0
01/02/2007
57.06
 348,350 54.43 57.06 57.06 30,100 2,000 0
31/01/2007
54.43
 285,190 51.97 54.43 54.43 6,380 70,100 0
30/01/2007
51.97
 38,260 49.51 51.97 51.97 2,020 100 0
29/01/2007
49.51
 111,410 47.22 49.51 49.51 17,370 1,100 0
26/01/2007
47.22
 76,010 45.09 47.22 47.22 19,800 37,390 0
25/01/2007
45.09
 53,440 42.96 45.09 45.09 10,100 15,990 0

Chính sách bảo mật | Điều khoản sử dụng |