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

61.90
-1.60
(-2.52%)
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
(2024-10-09) 		-4.10 -6.21% 273,000 -60,422 -4.1
61.90
67
61.90
2 tháng
(2024-09-09) 		-7.50 -10.81% 639,400 -50,632 -3.4
61.90
69.40
61.90
3 tháng
(2024-08-12) 		-1.40 -2.21% 1,292,100 -48,655 -3.3
61.90
70.50
61.90
6 tháng
(2024-05-13) 		-2.10 -3.28% 6,709,000 -304,762 -19.3
60.80
70.50
61.90
12 tháng
(2023-11-14) 		2.20 3.69% 31,609,200 -68,418 -2.9
59.70
79
61.90
24 tháng
(2022-11-21) 		21.10 51.72% 55,149,800 -229,222 -16.9
40.20
79
61.90
36 tháng
(2021-11-24) 		-11.10 -15.21% 67,461,200 -580,804 -43.8
40.20
96.50
61.90
60 tháng
(2019-12-05) 		46.45 300.65% 151,378,220 -9,389,941 -246.3
14.70
96.50
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
77.60
 38,600 78.90 78.90 75.50 0 1,800 -0.1
25/04/2022
78.90
 46,700 82 82 76.50 100 0 0.0
22/04/2022
82
 46,900 82.30 83.90 77 0 1,500 -0.1
21/04/2022
82.30
 34,100 82.70 82.70 77 600 10,300 -0.8
20/04/2022
82.70
 47,600 83 83.70 79 100 2,400 -0.2
19/04/2022
83
 64,800 83.50 85 79.90 0 2,100 -0.2
18/04/2022
83.50
 54,100 86.10 87 82 0 800 -0.1
15/04/2022
86.10
 36,000 87 87.90 85 0 2,300 0
14/04/2022
87
 10,200 87 87.30 86.50 0 0 0
13/04/2022
87
 16,200 86.80 88 86.50 0 500 -0.0
12/04/2022
86.80
 35,100 87.20 87.90 86 0 2,300 -0.2
08/04/2022
87.20
 45,600 87.20 89 87.20 400 300 0.0
07/04/2022
87.20
 85,400 91.50 91.90 87 100 700 -0.1
06/04/2022
91.50
 36,000 96.50 96.50 90 0 1,600 -0.1
05/04/2022
96.50
 65,000 96.10 99.50 94.80 1,700 0 0.2
04/04/2022
96.10
 104,400 95 98 94.80 600 2,000 -0.1
01/04/2022
95
 38,400 95.50 95.50 92.40 2,400 0 0.2
31/03/2022
95.50
 41,000 94.40 96 94.40 700 500 0.0
30/03/2022
94.40
 262,600 88.30 94.40 89.20 1,900 34,200 -3.0
29/03/2022
88.30
 38,200 87 88.30 84.90 300 400 -0.0
28/03/2022
87
 32,400 87.20 87.50 86 0 700 -0.1
25/03/2022
87.20
 68,500 87.20 88 86.20 700 2,300 -0.1
24/03/2022
87.20
 28,300 86.60 87.20 86.70 2,100 300 0.2
23/03/2022
86.60
 34,600 87 88 86.50 600 700 -0.0
22/03/2022
87
 77,800 86.90 87.70 86.90 0 13,700 -1.2
21/03/2022
86.90
 69,600 86.40 87.70 86.40 100 500 -0.0
18/03/2022
86.40
 13,200 85.60 86.90 85.80 0 600 -0.1
17/03/2022
85.60
 40,800 84.80 87 85 0 10,100 -0.9
16/03/2022
84.80
 19,500 85.40 86 84.80 500 100 0.0
15/03/2022
85.40
 36,800 84.40 85.70 84.10 200 600 -0.0
14/03/2022
84.40
 79,100 86 86 82.40 100 700 -0.1
11/03/2022
86
 25,500 89.60 89.60 85.50 0 1,400 -0.1
10/03/2022
89.60
 28,600 90 90 87.50 0 1,000 -0.1
09/03/2022
90
 14,900 90 91.50 88.10 0 1,200 -0.1
08/03/2022
90
 87,200 88 90.30 86.10 0 16,800 -1.5
07/03/2022
88
 29,000 87.20 90 86.50 100 1,300 -0.1
04/03/2022
87.20
 28,700 87.10 88.20 87.10 400 0 0.0
03/03/2022
87.10
 96,300 83.50 87.90 83.70 100 500 -0.0
02/03/2022
83.50
 60,400 84.90 85 83.50 0 500 -0.0
01/03/2022
84.90
 41,400 84 85 82.70 0 600 -0.1
28/02/2022
84
 34,600 84.10 84.50 82.10 100 500 -0.0
25/02/2022
84.10
 88,400 82.30 86 83.80 0 200 -0.0
24/02/2022
82.30
 48,400 85.10 85.10 81 0 1,900 -0.2
23/02/2022
85.10
 55,600 84.80 86.50 84 0 700 -0.1
22/02/2022
84.80
 26,400 86 86.10 83 0 600 -0.1
21/02/2022
86
 44,400 84.90 86.90 84 0 100 -0.0
18/02/2022
84.90
 21,900 84.50 84.90 83 0 1,100 -0.1
17/02/2022
84.50
 11,900 84.50 84.60 83.60 0 900 -0.1
16/02/2022
84.50
 25,100 83.30 84.50 83.10 500 300 0.0
15/02/2022
83.30
 20,600 82.20 83.40 82.20 0 200 -0.0
14/02/2022
82.20
 33,200 82.80 83 81 2,000 600 0.1
11/02/2022
82.80
 27,400 82.70 83.30 82.60 0 800 -0.1
10/02/2022
82.70
 29,900 82.50 83.90 82.30 2,500 800 0.1
09/02/2022
82.50
 54,800 82 83.10 80.50 0 900 -0.1
08/02/2022
82
 19,400 82.90 82.90 81.80 500 400 0.0
07/02/2022
82.90
 15,500 81.50 84 81.90 1,400 1,500 -0.0
28/01/2022
81.50
 62,900 81.10 82.60 81.10 700 1,800 -0.1
27/01/2022
81.10
 52,400 82 84 80.20 300 2,100 -0.1
26/01/2022
82
 43,300 84 85.90 81 100 4,300 -0.2
25/01/2022
84
 58,000 81.60 84 81 1,600 1,200 0.0
24/01/2022
81.60
 88,400 85.80 85.80 80 200 2,600 -0.2
21/01/2022
85.80
 49,000 88 88 85 500 4,400 -0.3
20/01/2022
88
 87,400 84.10 88 82 16,300 1,800 1.2
19/01/2022
84.10
 98,700 85.20 85.90 81 4,600 200 0.4

Chính sách bảo mật | Điều khoản sử dụng |