Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/03/2026	47.50	120,200	47.35	48.50	47.35	0	1,500	-0.1
06/03/2026	50.90	65,700	50.60	51	50	100	100	-0
05/03/2026	51.70	37,600	51.80	51.80	50.80	0	0	0
04/03/2026	51.80	78,400	50.50	51.80	50	1,000	0	0.1
03/03/2026	51.70	61,700	50.10	51.70	50.10	0	3,000	-0.2
02/03/2026	51.70	60,600	48.60	51.70	48.60	0	100	-0.0
27/02/2026	51.70	88,500	50.50	51.70	49.70	500	500	-0
26/02/2026	51.80	15,700	51	52	50.10	0	0	0
25/02/2026	51.80	32,300	52	52	50.10	1,600	0	0.1
24/02/2026	52	28,200	52	52	50	300	0	0.0
23/02/2026	52	70,000	50	52	49	2,200	0	0.1
13/02/2026	49.50	43,700	48.50	49.50	47.95	0	0	0
12/02/2026	48.70	17,100	48.70	48.70	48	0	0	0
11/02/2026	48.60	14,700	47.50	48.60	44.95	0	0	0
10/02/2026	47.90	10,700	49	49	47.50	0	0	0
09/02/2026	48.70	16,300	49.90	49.90	48.65	100	0	0.0
06/02/2026	49.90	16,400	49.10	49.90	49	100	0	0.0
05/02/2026	50.40	28,000	50	50.50	49.30	400	4,200	-0.2
04/02/2026	50	35,500	49.30	51	49.30	0	0	0
03/02/2026	51.60	24,200	51.90	51.90	50	0	100	-0.0
02/02/2026	52	103,100	51.50	52	48.60	500	4,000	-0.2
30/01/2026	52	81,200	53.20	53.20	50.50	100	200	-0.0
29/01/2026	53.60	39,500	52.10	53.60	51.50	1,900	0	0.1
28/01/2026	53.80	65,700	53	53.80	50.30	0	400	-0.0
27/01/2026	54	66,300	56.90	56.90	53.80	2,800	2,300	0.0
26/01/2026	56.90	11,300	57.90	57.90	56.50	0	300	-0.0
23/01/2026	57.60	20,900	57.90	58	56	0	1,000	-0.1
22/01/2026	57.90	30,800	57.10	57.90	57	300	0	0.0
21/01/2026	57.50	16,000	56.50	58.20	56.50	0	0	0
20/01/2026	57	30,800	57.40	58.50	57	600	0	0.0
19/01/2026	57.40	31,300	57.60	58.60	57.40	2,900	0	0.2
16/01/2026	57.50	63,300	57.50	58.90	57.50	0	0	0
15/01/2026	57.50	80,400	57.20	58.80	57.10	20,000	0	1.2
14/01/2026	57.20	52,000	57	59	56.90	2,500	500	0.1
13/01/2026	57.30	28,900	57.40	58.60	57	400	1,200	-0.0
12/01/2026	57.50	49,700	56.70	58.90	56.70	0	1,500	-0.1
09/01/2026	57.20	32,000	59.80	59.80	57	0	2,100	-0.1
08/01/2026	59.80	71,200	61	61	59.80	0	0	0
07/01/2026	60.90	70,700	60.90	61.30	60	900	0	0.1
06/01/2026	60.90	36,300	60	60.90	58.40	0	0	0
05/01/2026	60	25,900	61	61	60	1,300	0	0.1
31/12/2025	61.80	126,200	61	61.80	59.30	0	0	0
30/12/2025	61	56,700	58	61	56.60	5,000	0	0.3
29/12/2025	58.40	25,200	58	58.40	55	3,000	2,000	0.1
26/12/2025	58	6,200	57	58	56.80	0	200	-0.0
25/12/2025	58	67,300	57.30	58	56.90	0	8,800	-0.5
24/12/2025	58.60	5,900	57.20	58.60	57.10	0	0	0
23/12/2025	58.60	49,400	58.70	59.50	57.70	2,200	100	0.1
22/12/2025	58.70	19,300	58	58.70	57	0	0	0
19/12/2025	58.10	8,600	58.40	58.40	57.70	0	2,700	-0.2
18/12/2025	58.10	23,200	56.90	58.40	56.90	100	800	-0.0
17/12/2025	56.70	9,000	56.50	58.50	56.50	0	0	0
16/12/2025	58.80	51,200	57.50	58.80	56.70	400	1,500	-0.1
15/12/2025	57.50	40,800	55.50	57.50	55.50	2,300	200	0.1
12/12/2025	55.50	52,200	57.50	57.50	55.50	200	1,000	-0.0
11/12/2025	57.50	33,000	56.90	58	56.90	300	200	0.0
10/12/2025	57.90	12,200	58.70	58.80	57.90	0	1,700	-0.1
09/12/2025	58.70	6,700	59.20	59.20	58	300	700	-0.0
08/12/2025	59.30	15,700	58.70	59.50	56.40	300	300	-0
05/12/2025	58.70	19,900	58.30	61	58.30	0	2,000	-0.1
04/12/2025	58.20	41,400	57.90	58.20	57.70	1,200	1,800	-0.0
03/12/2025	57.90	24,200	56.50	58.20	56.50	1,200	900	0.0
02/12/2025	58.30	25,400	57.90	58.40	57.80	100	1,400	-0.1
01/12/2025	58.30	11,800	58.30	58.30	58	100	400	-0.0
28/11/2025	58.30	25,600	59	59	58.20	2,800	400	0.1
27/11/2025	58.30	23,000	58.40	59	58.30	0	400	-0.0
26/11/2025	58.30	17,600	58.30	60.90	58.30	1,100	500	0.0
25/11/2025	58.70	14,800	60.10	60.10	58.70	0	0	0
24/11/2025	60.10	32,400	60.70	60.70	58.50	0	3,800	-0.2
21/11/2025	60	24,300	60.40	60.40	60	0	700	-0.0
20/11/2025	60.30	8,700	60.30	61	60.30	0	1,900	-0.1
19/11/2025	60.30	22,500	61	61.80	60.30	1,100	0	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 (2026-08-12)	9.45	19.96%	778,100	-9,639	0	47.20 58.60 56.60
2 tháng (2026-07-13)	9	18.83%	2,095,900	-19,033	0	47.10 58.60 56.60
3 tháng (2026-06-15)	7.90	16.16%	2,465,300	-39,140	0	47.10 58.60 56.60
6 tháng (2026-03-16)	7.80	15.92%	4,234,200	-67,079	-0.1	47.10 61.70 56.60
12 tháng (2025-09-16)	-21.30	-27.27%	10,784,000	-190,579	-9.0	47.10 78.90 56.60
24 tháng (2024-09-23)	30.74	117.94%	20,340,400	-234,873	-10.1	23.40 81.30 56.60
36 tháng (2023-09-27)	32.90	137.66%	57,450,300	-243,033	-9.0	21.31 81.30 56.60
60 tháng (2021-10-07)	32.63	135%	90,712,400	-790,319	-51.9	15.52 81.30 56.60

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

THỐNG KÊ GIAO DỊCH