Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/01/2026	18.90	70,200	18.80	18.90	18.50	0	0	0
27/01/2026	18.80	164,900	18.50	19.20	18.40	0	0	0
26/01/2026	18.40	65,900	18.60	18.60	18.20	0	0	0
23/01/2026	18.60	51,300	18.80	18.80	18.50	0	0	0
22/01/2026	18.70	78,100	18.80	18.90	18.50	0	0	0
21/01/2026	18.80	223,800	19.20	19.20	18.30	0	0	0
20/01/2026	19.20	89,600	19.40	19.70	19.10	0	0	0
19/01/2026	19.40	446,800	18.70	20	18.60	0	0	0
16/01/2026	18.50	178,200	18	18.70	18	0	0	0
15/01/2026	18	102,400	18.30	18.30	17.90	0	0	0
14/01/2026	18.20	131,000	18.10	18.30	18	0	0	0
13/01/2026	18.20	184,700	18.30	18.80	18.20	0	0	0
12/01/2026	18.20	67,800	18.10	18.20	18	0	0	0
09/01/2026	18	47,400	18.10	18.20	17.90	0	0	0
08/01/2026	18	110,700	18.30	18.50	18	0	0	0
07/01/2026	18.40	63,400	18.50	18.50	18.20	0	0	0
06/01/2026	18.40	155,500	18	18.80	18	0	0	0
05/01/2026	18	80,600	18.40	18.40	18	0	0	0
31/12/2025	18.30	115,000	18.50	18.50	18.20	0	0	0
30/12/2025	18.60	64,100	18.60	18.60	18.40	0	0	0
29/12/2025	18.70	39,500	18.40	18.70	18.40	0	0	0
26/12/2025	18.50	120,000	18.60	18.60	18.30	0	0	0
25/12/2025	18.70	80,300	18.80	18.80	18.50	0	0	0
24/12/2025	18.80	71,900	18.90	19	18.70	0	0	0
23/12/2025	18.90	62,000	18.90	19.10	18.80	0	0	0
22/12/2025	18.90	71,800	18.70	18.90	18.70	0	0	0
19/12/2025	18.90	74,700	18.70	18.90	18.60	0	0	0
18/12/2025	18.70	50,000	18.70	18.80	18.60	0	0	0
17/12/2025	18.70	43,600	18.80	18.90	18.60	0	0	0
16/12/2025	18.80	59,400	18.80	18.80	18.40	0	0	0
15/12/2025	18.60	107,700	18.30	18.90	18.30	0	0	0
12/12/2025	18.60	138,400	19	19	18.30	0	0	0
11/12/2025	19.10	36,600	19	19.20	18.80	0	0	0
10/12/2025	19	62,900	19.10	19.20	18.80	0	0	0
09/12/2025	19.10	183,300	19.60	19.60	18.80	0	0	0
08/12/2025	19.50	138,900	19.80	20.10	19.40	0	0	0
05/12/2025	19.80	120,300	19.90	20	19.30	0	0	0
04/12/2025	19.90	352,100	18.90	20.30	18.90	0	0	0
03/12/2025	18.80	40,100	18.70	19	18.60	0	0	0
02/12/2025	18.60	115,800	18.80	18.80	18.40	0	0	0
01/12/2025	18.70	250,400	19.10	19.10	18.50	0	0	0
28/11/2025	19.30	24,600	19.60	19.60	19.30	0	0	0
27/11/2025	19.50	63,500	19.40	19.60	19	0	0	0
26/11/2025	19.30	61,400	20	20.10	19.20	0	0	0
25/11/2025	19.80	201,800	19	20.30	19	0	0	0
24/11/2025	18.90	78,300	18.90	19	18.60	0	0	0
21/11/2025	18.90	23,500	19.10	19.10	18.60	0	0	0
20/11/2025	19.20	102,100	18.60	19.20	18.40	0	0	0
19/11/2025	18.60	80,800	18.50	18.60	18.30	0	0	0
18/11/2025	18.50	27,100	18.60	18.60	18.40	0	0	0
17/11/2025	18.60	31,300	18.50	18.60	18.30	0	0	0
14/11/2025	18.50	26,600	18.60	18.60	18.40	0	0	0
13/11/2025	18.60	33,300	18.70	18.80	18.50	0	0	0
12/11/2025	18.70	36,100	18.70	18.70	18.30	0	0	0
11/11/2025	18.50	13,300	18.50	18.70	18.10	0	0	0
10/11/2025	18.70	22,300	18.70	18.70	18.30	0	0	0
07/11/2025	18.70	52,200	19.10	19.10	18.10	0	0	0
06/11/2025	19	40,900	19.10	19.10	18.90	0	0	0
05/11/2025	19.10	80,600	18.70	19.40	18.50	0	0	0
04/11/2025	19	184,400	19.50	19.50	18	0	0	0
03/11/2025	19.50	100,500	20.90	20.90	19.40	0	0	0
31/10/2025	20.10	613,400	20.10	20.10	19	0	0	0
30/10/2025	18.30	23,300	18.40	18.40	18.10	0	0	0
29/10/2025	18.30	28,400	18.40	18.40	18.20	0	0	0
28/10/2025	18.30	25,300	18.70	18.70	18.20	0	0	0
27/10/2025	18.70	35,400	18.80	18.80	18.20	0	0	0
24/10/2025	18.80	34,100	19	19	18.30	0	0	0
23/10/2025	18.50	47,000	18	18.50	18	0	0	0
22/10/2025	17.70	20,800	17.50	17.80	17.40	0	0	0
21/10/2025	17.40	41,200	17.50	17.50	17	0	0	0
20/10/2025	16.60	59,200	17.90	17.90	16.60	0	0	0
17/10/2025	18	12,400	18	18	17.80	0	0	0
16/10/2025	18	22,200	17.80	18	17.70	0	0	0
15/10/2025	17.60	18,300	17.90	17.90	17.60	0	0	0
14/10/2025	17.80	44,200	18	18	17.80	0	0	0
13/10/2025	18.10	42,800	18	18.10	18	0	0	0
10/10/2025	18.20	63,500	18	18.20	18	0	0	0
09/10/2025	18.10	32,300	18	18.20	18	0	0	0
08/10/2025	18	54,300	18.20	18.40	17.90	0	0	0
07/10/2025	18	55,500	18.20	18.30	17.90	0	0	0
06/10/2025	18.20	19,900	18.20	18.40	18.20	0	0	0
03/10/2025	18.20	44,000	18.60	18.60	18.20	0	0	0
02/10/2025	18.40	40,700	18.60	18.60	18.40	0	0	0
01/10/2025	18.60	54,900	18.90	18.90	18.60	0	0	0
30/09/2025	18.70	69,600	19	19	18.50	0	0	0
29/09/2025	18.80	38,500	18.90	19	18.70	0	0	0
26/09/2025	19	32,400	19.30	19.30	19	0	0	0
25/09/2025	19.10	63,700	19.20	19.20	19.10	0	0	0
24/09/2025	19.20	30,800	19.30	19.30	19	0	0	0
23/09/2025	19.20	14,400	19.30	19.30	19.10	0	0	0
22/09/2025	19	69,400	18.10	19	18.10	0	0	0
19/09/2025	18.60	88,000	19.20	19.20	18.60	0	0	0
18/09/2025	19	116,100	19.10	19.60	19	0	500	-0.0
17/09/2025	19.10	140,000	19.80	19.90	19	0	0	0
16/09/2025	19.70	216,300	20.80	20.80	19.70	0	0	0
15/09/2025	20.50	99,800	21	21.40	20.50	0	0	0
12/09/2025	21	69,900	20.40	21.20	20.40	0	0	0
11/09/2025	20.30	38,000	20.90	20.90	20.20	0	0	0
10/09/2025	20.90	45,200	20.90	21.40	20.70	0	0	0
09/09/2025	20.80	37,900	21.20	21.80	20.70	0	0	0
08/09/2025	21.10	116,000	22.10	22.10	21.10	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.30	-1.60%	2,295,800	0	0	18 19.40 18.80
2 tháng (2025-11-28)	-0.90	-4.66%	4,500,600	0	0	18 19.90 18.80
3 tháng (2025-10-29)	0.10	0.55%	6,425,700	0	0	18 20.10 18.80
6 tháng (2025-07-31)	-6.10	-24.90%	12,865,900	-500	-0.0	16.60 25.30 18.80
12 tháng (2025-02-03)	3.80	26.05%	30,605,291	-2,600	-0.1	14.60 25.30 18.80
24 tháng (2024-02-07)	0.57	3.19%	43,647,050	-2,600	-0.1	14.60 25.30 18.80
36 tháng (2023-02-13)	-0.45	-2.38%	44,826,247	-2,600	-0.1	14.60 25.30 18.80
60 tháng (2021-02-22)	5.85	46.64%	51,099,923	-3,000	-0.1	11.36 29.86 18.80

CTCP Sông Đà 11 (sje)

THỐNG KÊ GIAO DỊCH