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)
13/09/2021
61
 66,200 62.10 62.10 60.70 0 4,500 -0.3
10/09/2021
62.10
 81,200 62.90 63.30 62 3,000 5,100 -0.1
09/09/2021
62.90
 139,000 63 63 62 1,400 500 0.1
08/09/2021
63
 67,500 63 63 61.90 0 9,400 -0.6
07/09/2021
63
 88,300 63.80 64.40 62.50 0 4,300 -0.3
06/09/2021
63.80
 31,300 63.50 64.90 63.30 0 2,200 -0.1
01/09/2021
63.50
 37,800 64 64 63 0 4,100 -0.3
31/08/2021
64
 59,200 64.20 64.20 63.40 0 8,800 -0.6
30/08/2021
64.20
 55,800 64.10 65.10 64.10 7,300 8,100 -0.1
27/08/2021
64.10
 30,600 65 65 63.50 0 1,400 -0.1
26/08/2021
65
 49,200 64.50 65.50 64 1,800 500 0.1
25/08/2021
64.50
 87,600 62.50 65.50 63 100 2,500 -0.2
24/08/2021
62.50
 87,700 62.50 63.50 62.40 0 3,800 -0.2
23/08/2021
62.50
 97,400 62 63.30 62 0 1,500 -0.1
20/08/2021
62
 179,500 64.70 64.70 61.50 0 8,800 -0.6
19/08/2021
64.70
 53,000 65.10 65.20 64.50 700 400 0.0
18/08/2021
65.10
 99,500 63.70 65.60 63.40 3,200 0 0.2
17/08/2021
63.70
 58,900 63.50 64.30 63.10 4,500 0 0.3
16/08/2021
63.50
 208,400 64.20 64.30 63.40 3,900 0 0.2
13/08/2021
64.20
 135,300 64.90 65 63.50 2,500 500 0.1
12/08/2021
64.90
 93,400 65.10 66.50 64.90 300 3,200 -0.2
11/08/2021
65.10
 138,400 63.90 68 63.60 4,800 7,600 -0.2
10/08/2021
63.90
 102,700 63.50 64 63.30 1,100 0 0.1
09/08/2021
63.50
 111,100 63.10 63.50 62.50 2,700 23,900 -1.3
06/08/2021
63.10
 214,600 63.30 64 62.80 1,400 6,300 -0.3
05/08/2021
63.30
 114,700 63.30 64 63 500 100 0.0
04/08/2021
63.30
 110,200 64 64.30 63 2,000 10,600 -0.5
03/08/2021
64
 138,500 63.30 64.50 63 3,200 400 0.2
02/08/2021
63.30
 209,300 62.80 64.50 62 3,200 0 0.2
30/07/2021
62.80
 119,600 62.50 63 62.10 0 1,100 -0.1
29/07/2021
62.50
 70,200 62.10 62.80 61.50 1,500 200 0.1
28/07/2021
62.10
 124,200 63.30 63.30 62 600 400 0.0
27/07/2021
63.30
 86,800 63.70 64.80 63.30 1,200 9,800 -0.5
26/07/2021
63.70
 75,300 62.50 63.90 62.50 5,800 1,500 0.3
23/07/2021
62.50
 357,700 61.40 64 61.50 10,400 2,000 0.5
22/07/2021
61.40
 175,000 60.30 62 59.20 4,300 19,300 -0.9
21/07/2021
60.30
 72,000 60.60 60.80 60 2,100 2,800 -0.0
20/07/2021
60.60
 89,100 59.60 60.60 58 3,900 1,500 0.1
19/07/2021
59.60
 191,300 61.50 61.50 59.30 200 4,900 -0.3
16/07/2021
61.50
 91,400 61.80 62.80 61.50 2,100 0 0.1
15/07/2021
61.80
 80,700 61.10 62.20 60.80 9,800 0 0.6
14/07/2021
61.10
 237,000 60 62.10 59 8,900 300 0.5
13/07/2021
60
 121,400 60 61.50 59 0 20,300 -1.2
12/07/2021
60
 615,400 56.80 60.70 57.50 5,500 4,000 0.1
09/07/2021
56.80
 151,700 56.40 57 55 8,800 300 0.5
08/07/2021
56.40
 59,800 56 57.90 55.40 0 2,400 0
07/07/2021
56
 269,000 56 56.70 53 4,400 1,200 0.2
06/07/2021
56
 189,500 59.50 60.90 56 0 17,400 -1.0
05/07/2021
59.50
 52,400 60.10 60.80 58.60 1,200 500 0.0
02/07/2021
60.10
 108,900 61.40 61.50 60.10 3,500 1,300 0.1
01/07/2021
61.40
 574,700 57.50 61.50 58 33,200 200 2.0
30/06/2021
57.50
 70,300 57.90 58.30 57.40 0 400 -0.0
29/06/2021
57.90
 114,400 57.20 58.60 57 900 1,300 -0.0
28/06/2021
57.20
 90,800 58 58 57 3,300 200 0.2
25/06/2021
58
 350,300 55.80 59.50 55.80 11,000 2,700 0.5
24/06/2021
55.80
 367,700 60 60 55.80 800 500 0.0
23/06/2021
60
 136,300 60.90 60.90 59.40 200 3,300 -0.2
22/06/2021
60.90
 218,800 61.70 61.70 59.50 2,500 1,300 0.1
21/06/2021
61.70
 249,800 61.40 63.60 61.40 5,000 4,200 0.1
18/06/2021
61.40
 713,300 57.40 61.40 57.50 10,100 100 0.6
17/06/2021
57.40
 457,300 53.70 57.40 52.90 5,400 1,800 0.2
16/06/2021
53.70
 98,500 53.50 54.50 53 2,100 800 0.1
15/06/2021
53.50
 84,900 53.90 53.90 53 300 4,700 -0.2
14/06/2021
53.90
 176,700 53 54.50 52.80 400 4,900 -0.2
11/06/2021
53
 167,200 53.80 54.50 53 0 1,100 -0.1
10/06/2021
53.80
 169,400 52.70 54.10 52.60 100 11,100 -0.6
09/06/2021
52.70
 337,400 49.30 52.70 49.30 10,700 4,000 0.3
08/06/2021
49.30
 157,600 50.30 50.30 48.20 100 5,400 -0.3
07/06/2021
50.30
 119,800 52.20 52.30 50 700 4,400 -0.2
04/06/2021
52.20
 117,100 53.10 53.50 52 9,300 3,200 0.3
03/06/2021
53.10
 155,400 53.10 53.90 52.50 0 4,800 -0.3
02/06/2021
53.10
 79,800 54 54 52.90 0 100 -0.0
01/06/2021
54
 181,100 52.10 55 52.10 4,600 3,000 0.1
31/05/2021
52.10
 156,800 53.20 53.20 51 3,400 4,000 -0.0
28/05/2021
53.20
 135,900 53.80 53.80 52.50 900 3,700 -0.1
27/05/2021
53.80
 106,900 55 56 51.90 3,700 4,400 -0.0
26/05/2021
55
 178,600 54.70 55.50 54.10 3,500 5,100 -0.1
25/05/2021
54.70
 129,500 54 55.30 54 5,100 0 0.3
24/05/2021
54
 203,700 56 56.80 54 200 1,300 -0.1
21/05/2021
56
 170,700 55.60 57 55.60 6,000 600 0.3
20/05/2021
55.60
 146,100 55.50 57 55 0 200 -0.0
19/05/2021
55.50
 198,400 53.90 55.80 53.10 4,900 3,700 0.1
18/05/2021
53.90
 190,600 53.80 55.70 53.50 2,000 6,700 -0.3
17/05/2021
53.80
 383,500 51.30 54.40 52 1,100 3,600 -0.1
14/05/2021
51.30
 475,100 48 51.30 47.20 1,300 1,500 -0.0
13/05/2021
48
 101,000 49.40 49.40 48 700 600 0.0
12/05/2021
49.40
 269,400 46.90 49.50 46.80 3,200 500 0.1
11/05/2021
46.90
 253,800 45.80 48 45.50 1,400 1,500 -0.0
10/05/2021
45.80
 97,500 44.50 46 44.20 200 0 0.0
07/05/2021
44.50
 120,500 46.30 46.30 44.50 400 3,600 -0.1
06/05/2021
46.30
 44,800 46.30 46.90 45.75 500 3,000 -0.1
05/05/2021
46.30
 131,400 46.50 47.45 43.65 600 1,000 -0.0
04/05/2021
46.50
 92,700 47.45 47.45 44.15 1,300 1,800 -0.0
29/04/2021
47.45
 49,700 47.90 47.90 47 900 3,600 -0.1
28/04/2021
47.90
 107,200 46.60 48.10 46.25 3,900 2,800 0.1
27/04/2021
46.60
 37,600 46.20 46.80 45.10 6,400 0 0.3
26/04/2021
46.20
 123,100 47.60 49.45 46 5,900 2,000 0.2
23/04/2021
47.60
 215,800 46.40 47.60 45 7,700 600 0.3
22/04/2021
46.40
 348,100 49.85 51.90 46.40 2,000 6,400 -0.2
20/04/2021
49.85
 472,700 48.20 50 48.10 5,600 3,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |