Tổng Công ty Sông Đà - CTCP (sjg)

20.80
-0.60
(-2.80%)
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
(2026-08-19) 		-4.40 -17.53% 22,300 0 0
19.80
25.10
20.80
2 tháng
(2026-07-20) 		-1 -4.61% 27,800 0 0
18.60
25.10
20.80
3 tháng
(2026-06-22) 		-8.50 -29.11% 34,700 0 0
18.60
30
20.80
6 tháng
(2026-03-23) 		0.10 0.49% 83,200 0 0
18.60
30
20.80
12 tháng
(2025-09-23) 		1.94 10.35% 299,300 0 0
17
30
20.80
24 tháng
(2024-09-30) 		6.26 43.31% 1,589,163 0 0
10.89
30
20.80
36 tháng
(2023-10-04) 		9.46 84.16% 2,158,227 0 0
9.57
30
20.80
60 tháng
(2021-10-14) 		8.11 64.40% 7,286,405 0 0
7.96
30.79
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
15.43
 100 15.43 15.43 15.43 0 0 0
17/10/2024
15.25
 1,000 15.34 15.51 15.25 0 0 0
16/10/2024
15.34
 100 15.34 15.34 15.34 0 0 0
15/10/2024
14.80
 800 15.25 15.25 14.80 0 0 0
14/10/2024
15.16
 1,300 17.03 17.12 15.16 0 0 0
11/10/2024
14.71
 2,000 14.98 15.16 14.71 0 0 0
10/10/2024
14.89
 101 14.89 14.89 14.89 0 0 0
09/10/2024
14.09
 507 14.98 14.98 14.09 0 0 0
08/10/2024
14.27
 7,500 14.27 14.27 13.20 0 0 0
07/10/2024
14.09
 600 14.27 14.27 14.09 0 0 0
04/10/2024
14.09
 5,801 13.91 14.09 13.64 0 0 0
03/10/2024
13.64
 2,800 13.64 13.64 13.55 0 0 0
02/10/2024
13.55
 0 13.55 13.55 13.55 0 0 0
01/10/2024
13.55
 3,200 13.55 13.64 13.55 0 0 0
30/09/2024
14.44
 0 14.44 14.44 14.44 0 0 0
27/09/2024
14.44
 100 14.44 14.44 14.44 0 0 0
26/09/2024
14.44
 101 14.44 14.44 14.44 0 0 0
25/09/2024
13.29
 100 13.29 13.29 13.29 0 0 0
24/09/2024
14.53
 0 14.53 14.53 14.53 0 0 0
23/09/2024
14.53
 100 14.53 14.53 14.53 0 0 0
20/09/2024
13.11
 1,000 13.11 13.11 13.02 0 0 0
19/09/2024
13.37
 100 13.37 13.37 13.37 0 0 0
18/09/2024
14.18
 600 12.84 14.18 12.75 0 0 0
17/09/2024
14.27
 0 14.27 14.27 14.27 0 0 0
16/09/2024
14.27
 101 14.27 14.27 14.27 0 0 0
13/09/2024
12.57
 200 12.66 12.66 12.57 0 0 0
12/09/2024
13.64
 0 13.64 13.64 13.64 0 0 0
11/09/2024
13.64
 200 13.64 13.64 13.64 0 0 0
10/09/2024
13.64
 2,800 13.82 13.82 13.64 0 0 0
09/09/2024
14.62
 0 14.62 14.62 14.62 0 0 0
06/09/2024
14.62
 0 14.62 14.62 14.62 0 0 0
05/09/2024
14.62
 101 14.62 14.62 14.62 0 0 0
04/09/2024
14.09
 700 13.37 14.09 13.37 0 0 0
03/09/2024
11.59
 500 11.59 11.86 11.59 0 0 0
02/09/2024
11.59
 0 11.59 11.59 11.59 0 0 0
30/08/2024
14.09
 700 12.57 14.09 12.57 0 0 0
29/08/2024
14.27
 100 14.27 14.27 14.27 0 0 0
28/08/2024
14.09
 300 12.57 14.09 12.57 0 0 0
27/08/2024
12.48
 200 12.48 12.48 12.48 0 0 0
26/08/2024
12.48
 1,000 12.39 12.48 12.39 0 0 0
23/08/2024
12.48
 2,300 12.48 12.48 12.39 0 0 0
22/08/2024
12.48
 0 12.48 12.48 12.48 0 0 0
21/08/2024
12.48
 0 12.48 12.48 12.48 0 0 0
20/08/2024
12.48
 300 12.48 12.48 12.48 0 0 0
19/08/2024
12.22
 607 12.30 12.30 12.22 0 0 0
16/08/2024
12.22
 3,310 12.22 12.30 12.22 0 0 0
15/08/2024
12.39
 2,547 12.39 12.39 12.39 0 0 0
14/08/2024
12.39
 400 12.39 12.39 12.39 0 0 0
13/08/2024
12.39
 0 12.39 12.39 12.39 0 0 0
12/08/2024
12.39
 110 12.39 12.39 12.39 0 0 0
09/08/2024
12.39
 400 12.39 12.39 12.39 0 0 0
08/08/2024
12.30
 600 12.39 12.39 12.30 0 0 0
07/08/2024
12.39
 900 12.39 12.39 12.39 0 0 0
06/08/2024
12.48
 2,500 11.86 12.48 11.86 0 0 0
05/08/2024
11.59
 5,900 12.04 12.04 11.59 0 0 0
02/08/2024
11.95
 4,900 13.02 13.02 11.68 0 0 0
01/08/2024
13.37
 4,010 12.75 14.27 12.75 0 0 0
31/07/2024
12.75
 2,900 13.82 13.82 12.75 0 0 0
30/07/2024
14.62
 600 13.55 14.71 13.55 0 0 0
29/07/2024
14.09
 900 13.46 14.71 13.46 0 0 0
26/07/2024
13.37
 900 13.37 13.46 13.37 0 0 0
25/07/2024
14.27
 900 14.27 14.27 14.27 0 0 0
24/07/2024
13.82
 3,250 14.36 14.71 13.82 0 0 0
23/07/2024
14.27
 0 14.27 14.27 14.27 0 0 0
22/07/2024
14.80
 700 14.18 14.80 14.18 0 0 0
19/07/2024
14.44
 1,504 13.91 14.53 13.91 0 0 0
18/07/2024
12.93
 3,301 12.93 12.93 12.84 0 0 0
17/07/2024
13.82
 3,800 13.64 13.82 12.48 0 0 0
16/07/2024
13.82
 3,580 13.91 13.91 13.55 0 0 0
15/07/2024
13.91
 1,100 13.91 13.91 13.91 0 0 0
12/07/2024
13.91
 2,900 14.00 14.00 13.91 0 0 0
11/07/2024
14.00
 3,200 14.09 14.09 13.91 0 0 0
10/07/2024
14.71
 3,801 14.36 14.71 13.91 0 0 0
09/07/2024
14.89
 6,000 15.16 15.16 14.62 0 0 0
08/07/2024
15.34
 200 15.43 15.43 15.34 0 0 0
05/07/2024
14.98
 2,500 15.78 16.05 14.27 0 0 0
04/07/2024
16.05
 2,600 15.60 17.12 15.60 0 0 0
03/07/2024
11.59
 100 11.59 11.59 11.59 0 0 0
02/07/2024
13.20
 14,520 14.18 14.27 13.20 0 0 0
01/07/2024
13.82
 2,900 16.50 16.50 13.82 0 0 0
28/06/2024
14.71
 6,500 15.78 16.94 14.71 0 0 0
27/06/2024
15.60
 17,828 18.99 18.99 15.25 0 0 0
26/06/2024
17.39
 25,300 20.33 20.33 17.30 0 0 0
25/06/2024
19.17
 29,272 23.81 23.81 17.74 0 0 0
24/06/2024
20.78
 62,904 20.78 20.78 20.69 0 0 0
21/06/2024
18.10
 34,100 18.10 18.10 18.10 0 0 0
20/06/2024
15.78
 8,400 15.78 15.78 15.78 0 0 0
19/06/2024
13.82
 71,500 12.04 13.82 12.04 0 0 0
18/06/2024
12.04
 1,900 12.13 12.22 11.95 0 0 0
17/06/2024
11.95
 0 11.95 11.95 11.95 0 0 0
14/06/2024
12.13
 14,300 12.39 12.39 11.77 0 0 0
13/06/2024
12.13
 0 12.13 12.13 12.13 0 0 0
12/06/2024
12.04
 3,800 12.39 12.39 11.95 0 0 0
11/06/2024
15.96
 100 15.96 15.96 15.96 0 0 0
10/06/2024
11.95
 11,000 12.04 12.04 11.59 0 0 0
07/06/2024
12.04
 8,000 12.04 12.39 11.86 0 0 0
06/06/2024
11.86
 100 11.86 11.86 11.86 0 0 0
05/06/2024
11.95
 20,700 11.86 11.95 11.86 0 0 0
04/06/2024
11.86
 3,700 11.86 11.86 11.86 0 0 0
03/06/2024
12.39
 100 12.39 12.39 12.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc