Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/11/2025	61.10	28,500	61.50	61.90	60.90	700	0	0.0
17/11/2025	61.50	9,400	61.80	61.80	60.90	900	0	0.1
14/11/2025	60.70	13,900	60.90	60.90	60.70	1,100	400	0.0
13/11/2025	60.90	17,500	60.90	61.20	60.10	2,200	3,500	-0.1
12/11/2025	60.90	11,100	60.10	61.50	60	0	400	-0.0
11/11/2025	60.50	13,700	62.70	62.70	60.20	0	800	-0.0
10/11/2025	60.30	137,900	61	61	59.80	3,100	3,800	-0.0
07/11/2025	60.50	25,200	60.20	62.30	60.10	800	1,700	-0.1
06/11/2025	60.20	9,300	60.20	60.50	60.10	500	900	-0.0
05/11/2025	60.30	23,700	60.80	63.90	58.90	4,000	0	0.2
04/11/2025	60.30	41,000	62	62	59.50	1,300	3,900	-0.2
03/11/2025	60.80	16,200	62.60	62.60	60	1,300	2,400	-0.1
31/10/2025	62.60	23,200	62.10	62.60	61.50	0	4,500	-0.3
30/10/2025	62.70	46,000	62.90	62.90	61.20	0	8,400	-0.5
29/10/2025	62.90	27,400	64.50	64.50	62.10	100	3,700	-0.2
28/10/2025	64.10	54,100	62	64.10	60.20	6,900	6,900	-0.0
27/10/2025	61.80	103,100	62.40	63.80	61.80	5,200	6,800	-0.1
24/10/2025	64.20	97,200	64.90	65.30	61.70	3,000	11,200	-0.5
23/10/2025	65.60	24,200	66.80	66.90	65.20	900	3,400	-0.2
22/10/2025	66.10	38,100	67.70	67.70	62.50	1,600	6,500	-0.3
21/10/2025	66.80	96,000	67.50	67.50	64.60	17,900	11,000	0.5
20/10/2025	64.60	98,900	68	69	64.60	1,400	15,900	-1.0
17/10/2025	69.40	50,200	71.30	71.30	68.30	0	14,500	-1.0
16/10/2025	70.80	188,100	66.30	70.80	66.10	15,700	4,600	0.8
15/10/2025	66.20	47,500	66.30	66.60	65.20	0	9,500	-0.6
14/10/2025	66.30	60,200	68.90	69	66.30	2,500	8,000	-0.4
13/10/2025	68	33,100	66.90	68.50	66.50	8,600	3,000	0.4
10/10/2025	67.40	42,300	67.80	68	67.20	4,300	4,200	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 (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