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

56.70
-0.10
(-0.18%)
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) 		9.40 19.83% 748,700 2,000 0
47.20
58.60
56.70
2 tháng
(2026-07-20) 		9.30 19.58% 2,221,800 2,000 0
47.10
58.60
56.70
3 tháng
(2026-06-22) 		9 18.83% 2,684,900 2,000 0
47.10
58.60
56.70
6 tháng
(2026-03-23) 		8.40 17.36% 4,567,300 2,000 0
47.10
61.70
56.70
12 tháng
(2025-09-23) 		-15.40 -21.33% 10,921,900 2,000 0
47.10
72.60
56.70
24 tháng
(2024-09-30) 		30.08 112.59% 21,881,200 2,000 0
21.81
92
56.70
36 tháng
(2023-10-04) 		33.05 139.21% 59,076,100 2,000 0
21.31
92
56.70
60 tháng
(2021-10-14) 		32.67 135.38% 93,521,100 -361,087 -28.3
15.54
92
56.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
22.97
 60,100 23.01 23.01 21.70 0 0 0
24/08/2023
21.66
 281,100 19.77 21.66 19.77 0 0 0
23/08/2023
20.27
 24,500 21.24 21.24 20.08 0 0 0
22/08/2023
21.12
 51,800 21.85 21.85 20 0 0 0
21/08/2023
21.43
 43,900 21.62 21.62 20.46 0 0 0
18/08/2023
21.62
 59,300 23.17 23.17 21.62 0 0 0
17/08/2023
23.24
 78,500 23.71 23.71 23.17 0 0 0
16/08/2023
23.67
 98,900 23.13 24.71 22.78 0 0 0
15/08/2023
23.17
 110,900 24.17 24.17 23.17 0 0 0
14/08/2023
24.13
 164,900 24.17 25.48 24.02 0 0 0
11/08/2023
24.90
 142,100 25.41 25.83 24.83 0 0 0
10/08/2023
24.83
 131,300 24.83 24.83 23.59 0 0 0
09/08/2023
23.20
 179,100 20.93 23.20 20.93 0 0 0
08/08/2023
21.70
 67,400 22.08 22.12 21.62 0 0 0
07/08/2023
22.08
 14,100 22.12 23.67 22.01 0 0 0
04/08/2023
22.74
 86,800 22.78 22.78 21.62 0 0 0
03/08/2023
22.78
 77,000 23.36 23.36 22.01 0 0 0
02/08/2023
23.36
 78,700 22.82 23.55 22.70 0 0 0
01/08/2023
23.82
 341,400 23.09 24.13 22.78 0 0 0
31/07/2023
22.90
 352,400 23.63 23.63 22.08 0 0 0
28/07/2023
22.08
 17,200 22.08 22.08 22.08 0 0 0
27/07/2023
20.66
 25,600 20.27 20.66 20.23 0 0 0
26/07/2023
19.31
 71,800 18.19 19.31 18.15 0 0 0
25/07/2023
18.07
 35,800 17.95 18.49 17.88 0 0 0
24/07/2023
17.95
 115,000 17.37 17.95 17.37 0 0 0
21/07/2023
17.53
 294,500 17.30 17.76 17.26 0 0 0
20/07/2023
17.76
 445,000 17.70 17.76 17.01 0 0 0
19/07/2023
17.72
 240,300 17.03 17.72 17.03 0 0 0
18/07/2023
17.30
 245,500 16.99 17.53 16.70 0 0 0
17/07/2023
16.99
 99,300 16.72 16.99 16.54 0 0 0
14/07/2023
16.72
 52,700 16.64 17.18 16.64 0 0 0
13/07/2023
16.60
 106,800 16.60 16.74 16.41 0 0 0
12/07/2023
16.60
 92,500 16.60 16.81 16.60 0 0 0
11/07/2023
16.83
 224,600 15.98 16.99 15.98 0 0 0
10/07/2023
16.22
 268,900 15.95 16.22 15.95 0 0 0
07/07/2023
16.22
 6,000 16.22 16.22 15.83 0 0 0
06/07/2023
16.04
 14,700 15.83 16.04 15.83 0 0 0
05/07/2023
16.04
 14,200 16.04 16.22 15.98 0 0 0
04/07/2023
16.04
 16,900 16.02 16.06 15.91 0 0 0
03/07/2023
16.04
 2,500 16.18 16.18 16.04 0 0 0
30/06/2023
16.18
 7,100 15.83 16.18 15.83 0 0 0
29/06/2023
16.18
 12,600 16.02 16.18 15.75 0 0 0
28/06/2023
16.02
 6,600 16.29 16.29 15.91 0 0 0
27/06/2023
16.29
 31,200 16.47 16.47 15.71 0 0 0
26/06/2023
16.06
 4,200 16.10 16.49 16.02 0 0 0
23/06/2023
16.22
 4,100 16.70 16.70 16.22 0 0 0
22/06/2023
16.64
 12,900 16.37 16.68 16.37 0 0 0
21/06/2023
16.37
 23,400 16.10 16.37 16.06 0 0 0
20/06/2023
16.39
 13,500 16.33 16.39 16.04 0 0 0
19/06/2023
16.45
 12,700 16.25 16.45 15.91 0 0 0
16/06/2023
16.33
 33,000 16.53 16.60 16.33 0 0 0
15/06/2023
16.45
 8,700 16.43 16.70 16.43 0 0 0
14/06/2023
16.43
 17,600 16.80 16.80 16.43 0 0 0
13/06/2023
16.93
 25,100 16.60 16.93 16.41 0 0 0
12/06/2023
16.99
 29,300 16.60 16.99 16.33 0 0 0
09/06/2023
16.53
 19,400 16.45 16.53 16.25 0 0 0
08/06/2023
16.49
 10,200 16.80 16.99 16.49 0 0 0
07/06/2023
16.93
 33,500 16.99 16.99 16.47 0 0 0
06/06/2023
16.99
 4,700 16.56 16.99 16.51 0 0 0
05/06/2023
17.18
 47,400 17.26 17.26 16.99 0 0 0
02/06/2023
17.26
 19,500 17.18 17.30 17.01 0 0 0
01/06/2023
17.26
 9,900 17.20 17.26 17.07 0 0 0
31/05/2023
17.37
 85,300 17.41 17.68 17.18 0 0 0
30/05/2023
17.37
 86,300 17.07 17.70 17.05 0 0 0
29/05/2023
17.05
 184,400 17.03 17.76 16.68 0 0 0
26/05/2023
17.18
 61,200 18.09 18.13 17.14 0 0 0
25/05/2023
17.14
 459,900 15.85 17.14 15.85 0 0 0
24/05/2023
16.02
 386,000 15.83 16.25 15.73 0 0 0
23/05/2023
15.83
 144,300 15.81 15.91 15.68 0 0 0
22/05/2023
15.83
 94,100 15.60 15.97 15.60 0 0 0
19/05/2023
15.97
 16,300 16.08 16.08 15.56 0 0 0
18/05/2023
16.10
 61,200 15.83 16.18 15.52 0 0 0
17/05/2023
15.83
 405,500 15.68 16.41 15.68 0 0 0
16/05/2023
16.41
 254,400 15.75 16.43 15.56 0 0 0
15/05/2023
15.75
 541,800 15.58 15.77 15.44 0 0 0
12/05/2023
15.75
 158,400 15.73 15.83 15.58 0 0 0
11/05/2023
15.75
 85,200 15.64 15.75 15.60 0 0 0
10/05/2023
15.75
 183,700 15.75 15.83 15.66 0 0 0
09/05/2023
15.83
 179,200 15.62 15.83 15.60 0 0 0
08/05/2023
16.02
 101,800 16.02 16.22 15.44 0 0 0
05/05/2023
15.81
 54,100 15.95 15.95 15.41 0 0 0
04/05/2023
16.02
 26,100 15.56 16.02 15.56 0 0 0
03/05/2023
16.91
 20,200 17.10 17.10 16.60 0 0 0
02/05/2023
18.11
 61,800 17.76 18.26 17.43 0 0 0
01/05/2023
17.20
 8,000 17.37 17.76 17.20 0 0 0
28/04/2023
16.02
 55,000 16.60 16.91 15.56 0 0 0
27/04/2023
16.20
 134,100 16.20 16.22 15.44 0 0 0
26/04/2023
16.20
 86,200 16.41 16.41 15.14 0 0 0
25/04/2023
16.22
 39,800 15.50 16.22 15.46 0 0 0
24/04/2023
15.83
 63,500 15.83 15.83 15.37 0 0 0
21/04/2023
15.83
 16,300 15.25 15.97 15.25 0 0 0
20/04/2023
15.79
 28,400 15.75 15.79 15.35 0 0 0
19/04/2023
15.79
 10,600 15.60 15.79 15.44 0 0 0
18/04/2023
15.79
 17,400 15.85 15.85 15.52 0 0 0
17/04/2023
15.85
 33,500 15.46 15.85 15.14 0 0 0
14/04/2023
15.93
 24,400 15.44 15.93 15.44 0 0 0
13/04/2023
16.06
 46,900 16.10 16.10 15.56 0 0 0
12/04/2023
16.10
 25,100 16.18 16.18 15.83 0 0 0
11/04/2023
16.20
 265,400 15.85 16.99 15.85 0 0 0
10/04/2023
16.22
 22,100 15.83 16.22 15.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |