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
(2024-10-23) 		-3 -4.62% 262,200 -67,450 -4.2
61
65.50
62
2 tháng
(2024-09-23) 		-5.50 -8.15% 512,900 -56,650 -3.5
61
69.20
62
3 tháng
(2024-08-26) 		-2.80 -4.32% 1,145,800 -47,050 -2.8
61
70.50
62
6 tháng
(2024-05-27) 		-3.50 -5.34% 4,623,900 -281,659 -17.3
60.80
70.50
62
12 tháng
(2023-11-28) 		-5.40 -8.01% 28,847,300 -174,910 -9.5
60.80
79
62
24 tháng
(2022-12-05) 		12 24% 54,536,300 -246,214 -17.1
40.20
79
62
36 tháng
(2021-12-08) 		-19.60 -24.02% 66,306,000 -590,596 -43.8
40.20
96.50
62
60 tháng
(2019-12-19) 		45.15 267.95% 148,954,250 -9,075,253 -241.7
14.70
96.50
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2022
85.20
 90,400 92 92 85.10 1,900 1,300 0.1
17/01/2022
92
 95,900 90.40 96.50 90.80 2,200 5,600 -0.3
14/01/2022
90.40
 514,200 84.50 90.40 83.80 4,100 11,300 -0.7
13/01/2022
84.50
 107,400 84 85.20 83.80 500 23,600 -2.0
12/01/2022
84
 142,600 84 85 80.10 2,200 12,600 -0.9
11/01/2022
84
 241,800 80.50 86 79.80 25,000 4,300 1.8
10/01/2022
80.50
 81,600 81 81.50 79.60 400 2,600 -0.2
07/01/2022
81
 108,100 80.80 81.80 80.20 400 100 0.0
06/01/2022
80.80
 57,100 79.90 81 79 0 300 -0.0
05/01/2022
79.90
 63,000 81 81.60 79.70 1,100 400 0.1
04/01/2022
81
 58,000 82 82 81 1,900 1,300 0.0
31/12/2021
82
 150,000 79 82.10 79 0 300 -0.0
30/12/2021
79
 52,300 79.20 80.40 77 0 2,100 -0.2
29/12/2021
79.20
 82,900 78.50 80.80 78.60 1,100 1,200 -0.0
28/12/2021
78.50
 64,300 76.60 78.50 76.90 1,100 0 0.1
27/12/2021
76.60
 36,100 78.40 78.40 75.10 0 4,300 -0.3
24/12/2021
78.40
 33,700 78.60 78.60 77.50 0 1,900 -0.1
23/12/2021
78.60
 60,000 79 80.60 77.40 0 1,700 -0.1
22/12/2021
79
 64,100 78.50 79.20 77.70 300 200 0.0
21/12/2021
78.50
 47,200 78 81.90 77.60 0 3,200 -0.3
20/12/2021
78
 110,900 78.70 79.70 77.40 500 1,600 -0.1
17/12/2021
78.70
 106,000 78.70 80 77.90 300 400 -0.0
16/12/2021
78.70
 69,700 78.70 78.70 77.80 0 2,200 -0.2
15/12/2021
78.70
 64,900 79.50 79.90 78.50 300 400 -0.0
14/12/2021
79.50
 104,700 80.90 81.30 79.10 600 2,700 -0.2
13/12/2021
80.90
 140,400 79.50 81.50 78.80 1,000 100 0.1
10/12/2021
79.50
 52,300 79.60 80.50 78.30 900 4,000 -0.2
09/12/2021
79.60
 82,900 81.60 81.60 76.90 3,500 1,500 0.2
08/12/2021
81.60
 300,200 76.60 81.90 76.60 3,200 1,000 0.2
07/12/2021
76.60
 103,700 76.50 76.70 75.50 400 900 -0.0
06/12/2021
76.50
 96,800 76.80 77.70 75.10 1,500 600 0.1
03/12/2021
76.80
 108,700 76.80 77.60 74.90 0 3,200 -0.2
02/12/2021
76.80
 107,800 77 77.70 76 300 2,300 -0.2
01/12/2021
77
 50,800 77 78 76.30 300 100 0.0
30/11/2021
77
 138,900 77.60 78.90 76.90 800 4,800 -0.3
29/11/2021
77.60
 141,600 76.80 78.90 76.80 1,600 1,000 -0.0
26/11/2021
76.80
 188,700 76.60 79.20 72 600 300 0.0
25/11/2021
76.60
 194,500 73 76.60 73.30 3,600 2,900 0.1
24/11/2021
73
 86,400 72.50 74.30 72 2,000 1,600 0.0
23/11/2021
72.50
 100,300 71.40 72.50 68.70 2,000 13,000 -0.8
22/11/2021
71.40
 251,600 75 75.10 69.80 2,500 500 0.1
19/11/2021
75
 162,100 76.10 77.80 71 1,500 1,900 -0.0
18/11/2021
76.10
 252,800 72.50 76.10 70.80 2,900 2,000 0.1
17/11/2021
72.50
 103,400 71.70 74 71.30 2,200 600 0.1
16/11/2021
71.70
 199,900 68.10 72.70 68.10 1,700 1,100 0.0
15/11/2021
68.10
 62,100 69 69.10 68.10 1,300 700 0.0
12/11/2021
69
 102,600 69 69.90 68 800 600 0.0
11/11/2021
69
 102,800 68.30 69.50 67.80 200 1,800 -0.1
10/11/2021
68.30
 61,300 68.60 69.80 67.40 0 2,100 -0.1
09/11/2021
68.60
 49,200 69.50 70.50 68.10 1,300 400 0.1
08/11/2021
69.50
 100,300 67.90 70.50 67.50 4,300 0 0.3
05/11/2021
67.90
 80,500 69.30 69.30 67.60 400 300 0.0
04/11/2021
69.30
 120,400 68.10 71 67 3,900 0 0.2
03/11/2021
68.10
 171,700 69 73 68.10 300 1,400 -0.1
02/11/2021
69
 361,500 64.50 69 66 5,900 1,700 0.3
01/11/2021
64.50
 226,500 61.60 65 61.40 1,300 3,500 -0.1
29/10/2021
61.60
 95,100 60.80 61.60 60 4,900 0 0.3
28/10/2021
60.80
 81,900 61 61.50 60.70 3,000 6,000 -0.2
27/10/2021
61
 29,000 61 61.40 60.50 100 4,100 -0.2
26/10/2021
61
 57,200 59.60 62 59 400 400 0.0
25/10/2021
59.60
 51,100 59.50 60.50 59.50 0 400 -0.0
22/10/2021
59.50
 161,200 60.80 60.80 58.60 1,200 2,600 -0.1
21/10/2021
60.80
 38,600 61.40 61.40 60.70 0 2,400 -0.1
20/10/2021
61.40
 24,200 61.20 61.50 61 0 800 -0.0
19/10/2021
61.20
 53,100 61.20 62.10 61 0 500 -0.0
18/10/2021
61.20
 42,000 62.70 62.70 61.20 0 2,900 -0.2
15/10/2021
62.70
 50,200 62.50 62.80 62 800 800 0.0
14/10/2021
62.50
 31,300 63 63 62.10 0 1,100 -0.1
13/10/2021
63
 20,800 62.10 63.10 62.20 700 1,100 -0.0
12/10/2021
62.10
 23,800 63 64 62.10 1,000 1,500 -0.0
11/10/2021
63
 36,200 63 63 62.20 0 1,700 -0.0
08/10/2021
63
 37,400 62.60 63.90 62.50 0 1,100 -0.1
07/10/2021
62.60
 18,900 62.50 63.90 62.50 0 500 -0.0
06/10/2021
62.50
 66,400 62.50 64 62.10 0 400 -0.0
05/10/2021
62.50
 10,700 62.50 63 61.70 0 400 -0.0
04/10/2021
62.50
 32,000 61.50 62.50 61.20 0 800 -0.0
01/10/2021
61.50
 43,300 61.80 62.50 61.10 134,549 136,849 -0.1
30/09/2021
61.80
 26,000 62.20 62.20 61.60 0 1,600 -0.1
29/09/2021
62.20
 5,000 62.30 62.30 62.10 0 0 0
28/09/2021
62.30
 53,700 61.50 62.50 60.40 300 900 -0.0
27/09/2021
61.50
 122,800 64.90 64.90 61.30 0 2,500 -0.2
24/09/2021
64.90
 33,000 65.60 65.60 63.70 300 3,800 -0.2
23/09/2021
65.60
 57,700 66 67 64.90 3,200 400 0.2
22/09/2021
66
 350,700 62 66.30 62 2,900 4,200 -0.1
21/09/2021
62
 82,500 62 62 61 500 600 -0.0
20/09/2021
62
 124,400 60 62.80 59.50 300 3,400 -0.2
17/09/2021
60
 121,900 61.20 61.30 60 100 15,700 -0.9
16/09/2021
61.20
 45,800 62 62 60 0 6,500 -0.4
15/09/2021
62
 32,200 61.50 62 61.30 0 4,100 -0.3
14/09/2021
61.50
 100,300 61 62.50 59 200 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |