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

61.80
0
(0%)
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
(2024-10-14) 		-5.20 -7.76% 260,000 -68,157 -4.6
61.60
67
61.80
2 tháng
(2024-09-16) 		-6 -8.85% 563,000 -52,962 -3.6
61.60
69.20
61.80
3 tháng
(2024-08-15) 		-1.40 -2.22% 1,280,500 -52,215 -3.5
61.60
70.50
61.80
6 tháng
(2024-05-17) 		-3.70 -5.65% 5,876,600 -316,562 -20.0
60.80
70.50
61.80
12 tháng
(2023-11-20) 		-1.70 -2.68% 30,371,800 -86,353 -4.0
60.80
79
61.80
24 tháng
(2022-11-24) 		21.55 53.54% 54,794,400 -230,357 -16.8
40.20
79
61.80
36 tháng
(2021-11-29) 		-15.80 -20.36% 67,005,400 -585,639 -44.1
40.20
96.50
61.80
60 tháng
(2019-12-10) 		45.50 279.14% 150,433,060 -9,162,356 -242.9
14.70
96.50
61.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2021
48.20
 219,700 47.90 48.40 47.40 9,500 0 0.5
16/04/2021
47.90
 199,000 49.60 49.60 46.40 3,300 1,400 0.1
15/04/2021
49.60
 373,600 48.65 51 49 3,400 14,400 -0.5
14/04/2021
48.65
 429,400 45.50 48.65 45 7,900 38,000 -1.5
13/04/2021
45.50
 554,000 43.30 46 43.50 8,600 10,000 -0.1
12/04/2021
43.30
 183,000 43 43.90 42.50 2,200 0 0.1
09/04/2021
43
 292,100 40.90 43.50 40.90 3,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |