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

67.70
0.30
(0.45%)
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)
19/09/2022
67.80
 79,200 68 68.20 66.50 0 10 -0.0
16/09/2022
68
 8,000 68.30 69 67.10 0 900 -0.1
15/09/2022
68.30
 46,900 68.50 68.50 67.50 0 13 -0.0
14/09/2022
68.50
 103,500 68.60 69 65.60 0 0 -0.0
13/09/2022
68.60
 5,500 69 69 68 0 800 -0.0
12/09/2022
69
 10,900 69.50 69.50 68.20 0 115 -0.0
09/09/2022
69.50
 25,000 69.60 69.60 68 0 0 -0.0
08/09/2022
69.60
 4,200 69.60 70 68 0 0 -0.0
07/09/2022
69.60
 23,200 70 70.50 69 0 0 -0.0
06/09/2022
70
 5,800 70.40 70.40 69.10 0 0 -0.0
05/09/2022
70.40
 11,700 70.10 70.50 69.40 0 0 -0.0
31/08/2022
70.10
 6,400 70.50 70.50 69.40 0 0 -0.0
30/08/2022
70.50
 65,100 71.90 72.30 70 0 0 -0.0
29/08/2022
71.90
 12,200 72.40 72.40 69 0 0 -0.0
26/08/2022
72.40
 2,400 73.60 74 71 0 0 -0.0
25/08/2022
73.60
 61,400 69.70 74 69.70 0 300 -0.0
24/08/2022
69.70
 69,600 69.50 70 67.90 0 5,200 -0.4
23/08/2022
69.50
 17,100 67.50 69.50 66.70 0 100 -0.0
22/08/2022
67.50
 19,900 68.70 68.70 66.20 0 200 -0.0
19/08/2022
68.70
 7,400 68.80 68.80 67.50 0 1,000 -0.1
18/08/2022
68.80
 25,600 68.80 68.80 67.50 0 1,600 -0.1
17/08/2022
68.80
 17,800 69.30 69.30 67.50 0 1,100 -0.1
16/08/2022
69.30
 7,600 69 69.80 68 0 1,400 -0.1
15/08/2022
69
 17,600 69.80 69.80 68.10 0 1,600 -0.1
12/08/2022
69.80
 16,600 69.90 70 68.90 0 1,500 -0.1
11/08/2022
69.90
 83,400 68.50 70 68.10 0 12,500 -0.9
10/08/2022
68.50
 12,300 69.40 69.60 68.50 0 900 -0.1
09/08/2022
69.40
 4,800 69.30 70.30 68.70 0 1,100 -0.1
08/08/2022
69.30
 10,700 70.20 70.20 68.90 0 900 -0.1
05/08/2022
70.20
 10,100 69.40 70.50 68.80 0 200 -0.0
04/08/2022
69.40
 14,200 69.60 69.60 68.50 0 900 -0.1
03/08/2022
69.60
 5,500 69.90 69.90 69 0 1,500 -0.1
02/08/2022
69.90
 10,500 69.90 70 69 0 3,000 -0.2
01/08/2022
69.90
 8,900 70.30 70.30 68 0 300 -0.0
29/07/2022
70.30
 3,100 70.20 70.30 68.70 0 600 -0.0
28/07/2022
70.20
 13,200 70.50 70.50 69.20 0 400 -0.0
27/07/2022
70.50
 8,800 70.80 70.80 68 0 600 -0.0
26/07/2022
70.80
 1,800 70.90 71.80 69.20 0 400 -0.0
25/07/2022
70.90
 8,500 70.60 72 68 0 600 -0.0
22/07/2022
70.60
 8,200 70.30 70.80 69.50 0 1,000 -0.0
21/07/2022
70.30
 12,800 70.30 71.80 69.30 0 900 -0.1
20/07/2022
70.30
 20,000 69.90 71 69.10 0 700 -0.0
19/07/2022
69.90
 3,000 69.90 69.90 68.30 0 400 -0.0
18/07/2022
69.90
 20,700 70 70.50 68.50 1,600 600 0.1
15/07/2022
70
 15,800 69.40 70 68 0 600 -0.0
14/07/2022
69.40
 43,900 69.40 69.40 67.60 2,000 900 0.1
13/07/2022
69.40
 20,100 69.40 71.90 67.50 0 500 -0.0
12/07/2022
69.40
 18,200 69 69.90 67.20 500 400 0.0
11/07/2022
69
 12,700 69 69.50 67 0 1,300 -0.1
08/07/2022
69
 6,200 69.60 69.70 67.10 0 18,100 -0.1
07/07/2022
69.60
 53,400 70 70 67 0 46,400 -3.2
06/07/2022
70
 12,400 71.90 71.90 68 0 300 -0.0
05/07/2022
71.90
 3,000 72 72 69.20 0 200 -0.0
04/07/2022
72
 5,000 72 72 69 0 3,000 -0.2
01/07/2022
72
 17,200 71.90 72.40 66.90 0 400 -0.0
30/06/2022
71.90
 8,900 72 72 69.10 0 6,300 -0.5
29/06/2022
72
 12,000 72.90 72.90 68 0 300 -0.0
28/06/2022
72.90
 14,300 73 74.90 68 0 0 -0.0
27/06/2022
73
 10,600 71.90 73 70 0 100 -0.0
24/06/2022
71.90
 5,900 71.50 72 70.40 0 0 -0.1
23/06/2022
71.50
 5,800 70.80 72 69.70 0 1,000 -0.1
22/06/2022
70.80
 16,700 69 72.90 67.10 300 1,800 -0.1
21/06/2022
69
 16,700 72 74.80 69 0 500 -0.0
20/06/2022
72
 13,400 75.70 76 71.20 0 900 -0.1
17/06/2022
75.70
 9,000 77.50 77.50 75.20 0 1,200 -0.1
16/06/2022
77.50
 13,600 77 79.80 77.50 0 300 -0.0
15/06/2022
77
 29,800 79.50 81.60 77 400 1,100 -0.1
14/06/2022
79.50
 25,700 78.90 79.50 77.10 0 500 -0.0
13/06/2022
78.90
 55,200 80 80 75.70 200 1,600 -0.1
10/06/2022
80
 21,400 78.80 80 77 0 800 -0.1
09/06/2022
78.80
 55,500 73.80 78.90 71 0 1,800 -0.1
08/06/2022
73.80
 35,200 71 74.20 71 0 0 -0.0
07/06/2022
71
 15,300 70.50 71 69.50 0 700 -0.0
06/06/2022
70.50
 11,700 72 72.20 68.50 0 200 -0.0
03/06/2022
72
 4,300 70.80 72.10 70.50 0 900 -0.1
02/06/2022
70.80
 16,400 72.30 74.70 70.80 0 500 -0.0
01/06/2022
72.30
 5,600 72.80 72.80 70.60 0 0 -0.0
31/05/2022
72.80
 21,800 72.80 72.80 70.60 0 100 -0.0
30/05/2022
72.80
 21,100 72.40 75 70.80 0 0 -0.0
27/05/2022
72.40
 10,800 72 72.60 71.40 0 200 -0.0
26/05/2022
72
 24,200 72 72.50 70.60 0 100 -0.0
25/05/2022
72
 19,600 72.20 72.20 69.80 0 600 -0.0
24/05/2022
72.20
 9,900 72.80 72.80 69.50 0 700 -0.1
23/05/2022
72.80
 2,400 72.80 75.90 70.60 0 600 -0.0
20/05/2022
72.80
 8,500 71.80 73.90 72.60 1,000 1,100 -0.0
19/05/2022
71.80
 15,900 70 71.80 69.90 0 0 -0.2
18/05/2022
70
 44,900 70 71 68.60 100 3,400 -0.2
17/05/2022
70
 9,800 70.40 72 67.60 0 0 0
16/05/2022
70.40
 30,100 70.40 70.50 67 200 200 0
13/05/2022
70.40
 115,500 72.60 72.60 67.60 0 7,100 -0.5
12/05/2022
72.60
 4,400 73.20 75.40 72 0 600 -0.0
11/05/2022
73.20
 38,500 72.50 76.90 72 0 18,100 -1.3
10/05/2022
72.50
 8,700 74.70 75.50 70.10 0 5,000 -0.4
09/05/2022
74.70
 5,600 79 79 74.30 0 400 -0.0
06/05/2022
79
 47,800 80 80 79 0 2,400 -0.2
05/05/2022
80
 34,600 80.50 80.60 79.50 0 12,900 -1.0
04/05/2022
80.50
 12,900 80.20 81.80 79.50 0 1,400 -0.1
29/04/2022
80.20
 32,300 79.30 81 80 0 700 -0.1
28/04/2022
79.30
 67,600 79 82.40 78 1,200 4,100 -0.2
27/04/2022
79
 18,100 77.60 79 77.60 0 4,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |