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

62
-0.50
(-0.80%)
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
(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)
21/11/2022
40.80
 113,900 40.85 43 39 0 2,300 -0.1
18/11/2022
40.85
 687,300 40.85 41.90 38 0 0 0.1
17/11/2022
40.85
 742,400 43.90 43.90 40.85 0 0 0.1
16/11/2022
43.90
 12,800 47.20 47.20 43.90 1,500 0 0.1
15/11/2022
47.20
 900 50.70 50.70 47.20 200 0 0.0
14/11/2022
50.70
 11,500 54.50 54.50 50.70 0 0 -0.0
11/11/2022
54.50
 101,900 55.50 57.80 51.70 0 0 -0.0
10/11/2022
55.50
 99,200 57.50 60.90 53.50 0 0 -0.0
09/11/2022
57.50
 34,300 58 59.80 57 0 0 -0.0
08/11/2022
58
 35,200 57.90 60 55 0 0 -0.0
07/11/2022
57.90
 28,500 60 60 57.60 0 0 -0.0
04/11/2022
60
 39,400 60 60.80 58 0 0 -0.0
03/11/2022
60
 18,700 60 60.70 58.50 0 0 -0.0
02/11/2022
60
 18,700 61 61 59 0 0 -0.0
01/11/2022
61
 11,900 62.20 62.50 60 0 0 -0.0
31/10/2022
62.20
 4,900 63 63 58.60 1,100 1,380 -0.0
28/10/2022
63
 3,100 63.50 64 61 200 0 0.0
27/10/2022
63.50
 9,800 63.90 63.90 60.70 0 0 0
26/10/2022
63.90
 500 61.90 63.90 61 0 400 -0.0
25/10/2022
61.90
 8,700 59.40 61.90 57.60 0 1,100 -0.1
24/10/2022
59.40
 46,000 63.80 63.80 59.40 200 0 0.0
21/10/2022
63.80
 11,800 66 66 62.10 0 300 -0.0
20/10/2022
66
 3,400 67 67.90 66 0 0 0
19/10/2022
67
 48,300 64.50 67 63 0 0 0
18/10/2022
64.50
 26,500 61 64.50 62 0 0 0.1
17/10/2022
61
 12,600 61 61.80 59 1,000 100 0.1
14/10/2022
61
 13,000 60.10 61.50 58.70 0 0 -0.1
13/10/2022
60.10
 14,800 60 60.30 58 0 0 -0.1
12/10/2022
60
 29,600 57.90 60 57.50 0 0 -0.1
11/10/2022
57.90
 54,200 57 57.90 54 1,000 2,429 -0.1
10/10/2022
57
 35,800 57.40 57.90 53.50 0 0 -0.0
07/10/2022
57.40
 73,300 61 61 56.80 0 300 -0.0
06/10/2022
61
 13,300 62 62 60 0 3,000 -0.2
05/10/2022
62
 19,700 61.40 62 60.10 1,000 6,900 -0.4
04/10/2022
61.40
 31,500 62 62.90 60 1,100 500 0.0
03/10/2022
62
 22,500 64 64 61 0 0 -0.0
30/09/2022
64
 31,800 64.40 64.40 60 0 0 -0.0
29/09/2022
64.40
 31,100 65 66.90 63.30 0 500 -0.0
28/09/2022
65
 56,400 66 66 63 0 0 -0.1
27/09/2022
66
 7,900 67.80 67.80 65.60 0 0 -0.1
26/09/2022
67.80
 43,300 68.90 68.90 65 0 0 -0.1
23/09/2022
68.90
 49,000 68 68.90 66.40 0 0 -0.1
22/09/2022
68
 31,300 67.70 68 64.60 0 0 -0.1
21/09/2022
67.70
 10,000 67.90 67.90 66.20 0 0 -0.1
20/09/2022
67.90
 19,900 67.80 67.90 66.50 0 835 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |