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)
31/05/2024
11.77
 1,200 11.59 11.77 11.59 0 0 0
30/05/2024
11.50
 8,200 11.59 11.59 11.50 0 0 0
29/05/2024
11.77
 11,101 11.15 11.77 11.15 0 0 0
28/05/2024
11.06
 0 11.06 11.06 11.06 0 0 0
27/05/2024
10.97
 4,103 11.06 11.06 10.97 0 0 0
24/05/2024
11.95
 0 11.95 11.95 11.95 0 0 0
23/05/2024
11.95
 0 11.95 11.95 11.95 0 0 0
22/05/2024
11.95
 100 11.95 11.95 11.95 0 0 0
21/05/2024
11.06
 2,100 11.15 11.15 11.06 0 0 0
20/05/2024
11.06
 500 11.06 11.06 11.06 0 0 0
17/05/2024
18.37
 100 18.37 18.37 18.37 0 0 0
16/05/2024
11.15
 7,100 11.15 11.23 11.06 0 0 0
15/05/2024
11.15
 300 11.32 11.32 11.15 0 0 0
14/05/2024
11.32
 100 11.32 11.32 11.32 0 0 0
13/05/2024
11.41
 2,100 11.41 11.41 11.41 0 0 0
10/05/2024
10.25
 1,000 10.25 10.25 10.25 0 0 0
09/05/2024
11.32
 0 11.32 11.32 11.32 0 0 0
08/05/2024
11.32
 0 11.32 11.32 11.32 0 0 0
07/05/2024
11.32
 500 11.32 11.32 11.32 0 0 0
06/05/2024
11.32
 300 11.32 11.32 11.32 0 0 0
03/05/2024
11.32
 1,000 11.32 11.32 11.32 0 0 0
02/05/2024
11.41
 0 11.41 11.41 11.41 0 0 0
01/05/2024
12.48
 0 12.48 12.48 12.48 0 0 0
30/04/2024
18.37
 100 18.37 18.37 18.37 0 0 0
29/04/2024
18.37
 100 18.37 18.37 18.37 0 0 0
26/04/2024
11.41
 0 11.41 11.41 11.41 0 0 0
25/04/2024
11.41
 1,000 11.41 11.41 11.41 0 0 0
24/04/2024
11.59
 0 11.59 11.59 11.59 0 0 0
23/04/2024
11.59
 0 11.59 11.59 11.59 0 0 0
22/04/2024
11.59
 0 11.59 11.59 11.59 0 0 0
19/04/2024
11.59
 200 11.59 11.59 11.59 0 0 0
18/04/2024
18.37
 100 18.37 18.37 18.37 0 0 0
17/04/2024
11.59
 0 11.59 11.59 11.59 0 0 0
16/04/2024
11.59
 400 11.59 11.59 11.59 0 0 0
15/04/2024
11.59
 0 11.59 11.59 11.59 0 0 0
12/04/2024
11.59
 1,000 11.59 11.59 11.59 0 0 0
11/04/2024
12.22
 0 12.22 12.22 12.22 0 0 0
10/04/2024
12.22
 0 12.22 12.22 12.22 0 0 0
09/04/2024
12.22
 0 12.22 12.22 12.22 0 0 0
08/04/2024
12.22
 0 12.22 12.22 12.22 0 0 0
05/04/2024
12.22
 0 12.22 12.22 12.22 0 0 0
04/04/2024
12.22
 100 12.22 12.22 12.22 0 0 0
03/04/2024
12.48
 300 12.04 12.48 12.04 0 0 0
02/04/2024
11.50
 200 11.50 11.50 11.50 0 0 0
01/04/2024
11.50
 100 11.50 11.50 11.50 0 0 0
29/03/2024
11.50
 0 11.50 11.50 11.50 0 0 0
28/03/2024
11.50
 400 11.50 11.50 11.50 0 0 0
27/03/2024
11.50
 0 11.50 11.50 11.50 0 0 0
26/03/2024
11.50
 2,000 11.50 11.50 11.50 0 0 0
25/03/2024
11.50
 500 11.50 11.50 11.50 0 0 0
22/03/2024
11.59
 900 11.68 11.68 11.59 0 0 0
21/03/2024
11.86
 20,500 12.04 12.04 11.86 0 0 0
20/03/2024
11.86
 0 11.86 11.86 11.86 0 0 0
19/03/2024
11.86
 0 11.86 11.86 11.86 0 0 0
18/03/2024
11.86
 1,202 11.86 11.86 11.86 0 0 0
15/03/2024
11.86
 2,100 11.95 12.04 11.86 0 0 0
14/03/2024
11.77
 200 11.77 11.77 11.77 0 0 0
13/03/2024
11.77
 0 11.77 11.77 11.77 0 0 0
12/03/2024
11.50
 300 12.22 12.22 11.50 0 0 0
11/03/2024
12.04
 3,300 11.68 12.04 11.68 0 0 0
08/03/2024
11.59
 500 11.59 11.86 11.59 0 0 0
07/03/2024
11.59
 100 11.59 11.59 11.59 0 0 0
06/03/2024
11.59
 0 11.59 11.59 11.59 0 0 0
05/03/2024
11.59
 1,500 11.59 11.59 11.50 0 0 0
04/03/2024
11.59
 800 11.77 11.77 11.50 0 0 0
01/03/2024
11.77
 100 11.77 11.77 11.77 0 0 0
29/02/2024
11.86
 407 11.86 11.86 11.86 0 0 0
28/02/2024
11.59
 400 11.59 11.59 11.59 0 0 0
27/02/2024
10.61
 3,100 11.59 11.59 10.61 0 0 0
26/02/2024
12.39
 0 12.39 12.39 12.39 0 0 0
23/02/2024
12.39
 0 12.39 12.39 12.39 0 0 0
22/02/2024
12.39
 0 12.39 12.39 12.39 0 0 0
21/02/2024
12.39
 1,000 12.30 12.39 12.30 0 0 0
20/02/2024
12.39
 0 12.39 12.39 12.39 0 0 0
19/02/2024
12.39
 100 12.39 12.39 12.39 0 0 0
16/02/2024
11.68
 900 11.59 11.68 11.59 0 0 0
15/02/2024
11.59
 0 11.59 11.59 11.59 0 0 0
14/02/2024
18.37
 100 18.37 18.37 18.37 0 0 0
13/02/2024
18.37
 100 18.37 18.37 18.37 0 0 0
12/02/2024
14.62
 800 15.16 15.16 14.62 0 0 0
09/02/2024
14.09
 700 12.57 14.09 12.57 0 0 0
08/02/2024
11.95
 4,900 13.02 13.02 11.68 0 0 0
07/02/2024
11.59
 0 11.59 11.59 11.59 0 0 0
06/02/2024
11.59
 0 11.59 11.59 11.59 0 0 0
05/02/2024
11.59
 1,000 11.59 11.59 11.59 0 0 0
02/02/2024
11.59
 1,000 11.59 11.59 11.59 0 0 0
01/02/2024
11.59
 600 11.59 11.59 11.59 0 0 0
31/01/2024
11.59
 900 11.59 11.59 11.59 0 0 0
30/01/2024
11.59
 400 11.59 11.59 11.59 0 0 0
29/01/2024
11.59
 100 11.59 11.59 11.59 0 0 0
26/01/2024
11.59
 200 11.59 11.59 11.59 0 0 0
25/01/2024
11.15
 0 11.15 11.15 11.15 0 0 0
24/01/2024
11.15
 0 11.15 11.15 11.15 0 0 0
23/01/2024
11.15
 700 11.15 11.15 11.15 0 0 0
22/01/2024
11.15
 0 11.15 11.15 11.15 0 0 0
19/01/2024
11.15
 200 11.15 11.15 11.15 0 0 0
18/01/2024
11.15
 0 11.15 11.15 11.15 0 0 0
17/01/2024
11.15
 0 11.15 11.15 11.15 0 0 0
16/01/2024
11.15
 700 11.15 11.15 11.15 0 0 0
15/01/2024
11.15
 498 11.15 11.15 11.15 0 0 0

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