Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	50.60	100	50.60	50.60	50.60	0	0	0
30/07/2026	47.30	76,600	46.10	47.40	45.50	1,700	6,683	0
29/07/2026	47.20	43,500	47.20	47.20	46.05	2,000	600	0
28/07/2026	47.20	68,300	46.05	47.20	46	2,200	2,410	0
27/07/2026	47.20	187,400	47.20	47.50	46	600	4,500	0
24/07/2026	47.20	34,700	46.20	47.50	46.20	700	200	0
23/07/2026	47.40	92,900	45.50	47.50	45.50	1,500	700	0
22/07/2026	47.20	52,900	46.70	47.40	46.10	600	0	0
21/07/2026	47.40	35,600	46.60	47.50	46.60	100	1,700	0
20/07/2026	47.50	93,400	46.15	47.50	46.15	800	4,850	0
17/07/2026	47.50	51,100	47	47.90	47	0	200	0
16/07/2026	48	31,800	48.30	48.30	47.30	0	900	0
15/07/2026	48.30	9,400	48.50	48.50	47	200	0	0
14/07/2026	48.50	26,700	45.50	48.50	44.50	300	600	0
13/07/2026	47.80	20,200	47	47.80	45.30	500	300	0
10/07/2026	47.80	41,200	47	47.80	47	0	100	0
09/07/2026	47.80	9,600	47.90	48	47	300	200	0
08/07/2026	48	22,100	47	48	46.60	200	600	0
07/07/2026	47.80	8,500	47.80	47.80	46.80	100	205	0
06/07/2026	47.80	9,000	48	48	47.25	200	800	0
03/07/2026	48	23,800	48.60	48.60	44.50	0	14,992	0
02/07/2026	47.80	11,700	47.50	48.10	47.40	100	0	0
01/07/2026	47.50	23,400	48	48.05	47.50	2,200	800	0
30/06/2026	48	32,100	48	48.05	47.50	200	1,610	0
29/06/2026	48	26,800	47	48.30	47	0	3,700	0
26/06/2026	48	22,400	49.25	49.25	48	0	0	0
25/06/2026	48	7,900	48.95	48.95	47.20	0	400	0
24/06/2026	48	18,700	47.30	48	47.10	0	300	0
23/06/2026	48	45,900	47.70	49	47.25	100	0	0
22/06/2026	47.80	20,800	49.30	49.30	47.80	300	0	0
19/06/2026	49.40	19,200	49.20	49.80	49	400	100	0
18/06/2026	49.25	7,200	49	49.25	48.95	0	400	0
17/06/2026	49	6,700	49	49.35	49	0	200	0
16/06/2026	49	6,600	48.90	49	48.85	0	100	0
15/06/2026	48.90	5,800	48.10	48.90	47.95	500	200	0
12/06/2026	49	9,200	48.50	49	48	100	0	0
11/06/2026	49	104,800	48.50	49	47.50	100	600	0
10/06/2026	49.15	16,100	47	49.15	47	100	1,200	0
09/06/2026	49	30,100	48	49	47	100	1,000	0
08/06/2026	48.95	500	48.20	48.95	48.20	0	300	0
05/06/2026	49.95	13,600	49.10	49.95	49.10	0	0	0
04/06/2026	49.10	32,200	51.50	51.50	49.10	2,700	0	0
03/06/2026	51	7,700	51	51	50	400	0	0
02/06/2026	51	27,200	49.40	51.10	49.40	0	700	0
01/06/2026	51.10	4,700	51.10	51.90	50.70	0	300	0
29/05/2026	51.90	18,400	51.10	52	51.10	0	1,000	0
28/05/2026	51.10	29,500	53	53	51.10	600	1,200	0
27/05/2026	53	6,700	53	53	52.80	100	300	0
26/05/2026	53	10,900	53.90	53.90	53	0	1,700	0
25/05/2026	53	19,400	53	53.70	52.50	300	1,500	0
22/05/2026	54	9,900	53.40	54.70	53.30	0	400	0
21/05/2026	55	2,400	54	55	53.50	100	400	0
20/05/2026	55.30	28,700	55.50	55.50	53.50	1,000	1,300	0
19/05/2026	54.30	21,000	54.20	55.70	54	400	600	0
18/05/2026	55.20	24,500	56	57.40	54	4,000	100	0
15/05/2026	56	3,900	55.70	56	55.70	1,000	700	0
14/05/2026	55.80	37,000	56.90	56.90	55.70	600	3,900	0
13/05/2026	56.80	49,700	56.50	56.80	56	200	3,578	0
12/05/2026	56.80	15,300	57	57.40	56.50	4,000	600	0
11/05/2026	57	22,900	56.70	59	55.50	7,800	1,610	0
08/05/2026	56.70	32,800	57.40	57.50	56.60	0	1,500	0
07/05/2026	57.40	22,000	57.70	57.90	57.20	300	600	0
06/05/2026	57.80	20,900	58.20	58.50	57.50	1,300	0	0
05/05/2026	58.10	32,600	57.90	58.20	57.50	1,100	300	0
04/05/2026	58.20	48,700	59.30	59.30	57.30	1,900	600	0
29/04/2026	57.70	28,000	57.50	58	56.60	600	1,600	0
28/04/2026	56.50	59,000	59	59	55.80	1,600	2,300	0
24/04/2026	59	55,800	61.70	62	58.60	1,100	2,500	0
23/04/2026	61.70	176,700	62.80	62.80	59.90	600	10,400	0
22/04/2026	58.70	118,200	55	58.70	55	0	5,900	0
21/04/2026	54.90	47,800	53.10	54.90	53	0	0	0
20/04/2026	53.30	41,200	52	53.30	52	0	0	0
17/04/2026	53	18,100	53.10	53.50	52.80	0	801	0
16/04/2026	53.10	24,600	52.90	54	52.90	600	1,499	0
15/04/2026	53	14,400	52.70	53	52.50	0	0	0
14/04/2026	52.50	10,300	53.20	53.50	52.10	0	548	0
13/04/2026	53.30	47,200	54.20	54.20	51.50	0	2,560	0
10/04/2026	53.90	27,000	55.80	55.80	53.40	0	200	0
09/04/2026	52.70	115,700	49.30	52.70	49.30	1,100	6,000	0
08/04/2026	49.30	19,600	49.40	49.50	49.20	900	900	0
07/04/2026	49	11,500	47.95	49	47.10	0	1,200	0
06/04/2026	48.15	9,100	48.80	48.80	48.15	2,700	0	0
03/04/2026	48.35	4,800	48.20	49.40	48	0	0	0
02/04/2026	49.50	11,200	48.50	49.50	48	3,700	1,436	0
01/04/2026	49	17,300	49.90	49.95	49	0	707	0
31/03/2026	48.95	26,600	50	50	48.70	0	0	0
30/03/2026	49.95	21,700	48.10	50	48.10	0	3,600	0
27/03/2026	49.55	11,900	49.50	50	49.20	0	0	0
26/03/2026	49	32,200	48.60	49.20	48.60	0	0	0
25/03/2026	48.60	15,800	48.20	49.50	48.20	200	200	0
24/03/2026	48.20	17,400	48.10	48.30	48	1,100	0	0
23/03/2026	48.40	5,000	47.10	48.40	47	0	0	0
20/03/2026	49.20	5,800	49.60	49.60	48.50	0	0	0
19/03/2026	49.60	7,500	49	49.60	47.70	0	0	0
18/03/2026	49.60	25,100	49	49.60	49	400	100	0.0
17/03/2026	49	20,100	49.20	49.50	47	0	2,200	-0.1
16/03/2026	49	19,000	49	49.30	49	0	100	-0.0
13/03/2026	48.50	3,900	49.30	49.50	48.50	0	100	-0.0
12/03/2026	47.80	4,500	48.85	48.85	47.80	0	0	0
11/03/2026	48.95	14,900	49.80	49.80	47	0	300	-0.0
10/03/2026	48	20,100	48	48.50	46.30	0	1,500	-0.1

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 (2026-06-30)	-0.80	-1.67%	929,300	-23,467	0	47.20 48.50 47.30
2 tháng (2026-06-01)	-3.90	-7.63%	1,363,400	-28,167	0	47.20 51.10 47.30
3 tháng (2026-05-04)	-11	-18.90%	1,820,600	-25,355	0	47.20 58.20 47.30
6 tháng (2026-02-02)	-4.80	-9.23%	3,898,200	-64,106	-0.5	47.20 61.70 47.30
12 tháng (2025-08-04)	-27.80	-37.07%	12,508,100	-164,006	-7.3	47.20 81.30 47.30
24 tháng (2024-08-09)	22.88	94.04%	19,850,600	-217,800	-9.7	23.40 81.30 47.30
36 tháng (2023-08-15)	24.03	103.75%	59,469,200	-259,560	-10.6	20.27 81.30 47.30
60 tháng (2021-08-25)	22.30	89.53%	91,466,500	-858,346	-56.9	15.52 81.30 47.30

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

THỐNG KÊ GIAO DỊCH