Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	70.90	155,600	66.90	70.90	66.90	40,800	600	2.8
04/09/2025	66.30	38,400	65.60	67	65.30	10,000	0	0.7
03/09/2025	66.20	28,800	67.90	67.90	65.20	8,000	800	0.5
29/08/2025	65.90	28,200	64.90	66	64.80	5,400	1,300	0.3
28/08/2025	65.20	32,800	67.80	67.80	64.10	500	3,500	0
27/08/2025	65.80	88,800	66.80	66.80	64.50	4,200	15,300	-0.7
26/08/2025	62.60	59,800	62.20	63.90	61.90	900	12,900	-0.8
25/08/2025	63	37,300	64.90	64.90	61.90	2,800	11,000	-0.5
22/08/2025	64.90	100,200	61	66	60.40	8,500	7,200	0.1
21/08/2025	61.70	66,000	61.50	63.50	61.50	6,600	17,500	-0.7
20/08/2025	62.60	84,500	66.50	66.50	61	11,800	13,100	-0.1
19/08/2025	65.50	73,800	71.50	71.50	65.50	1,400	3,600	-0.2
18/08/2025	68	91,700	69.50	71	68	14,900	200	1.0
15/08/2025	69.30	91,700	70.80	71.40	69.30	2,300	1,600	0.0
14/08/2025	71.70	55,900	71.70	71.70	70.50	2,100	700	0.1
13/08/2025	72	65,000	71.80	72.20	70.30	1,000	1,900	-0.1
12/08/2025	72	79,200	71	72	70	3,000	100	0.2
11/08/2025	71.30	63,300	71.90	72	70.20	8,600	4,800	0.3
08/08/2025	70.40	66,500	72	72	70.10	1,500	1,800	-0.0
07/08/2025	71	111,600	69.80	72	69.80	800	200	0.0
06/08/2025	70	92,500	69.90	72.50	69	600	800	-0.0
05/08/2025	70	183,500	72.20	75.20	69.80	1,200	900	0.0
04/08/2025	75	139,200	79.70	79.80	75	200	1,600	-0.1
01/08/2025	76	299,300	76	76	73	700	3,500	-0.2
31/07/2025	71.10	40,400	71.10	71.10	71.10	0	0	0
30/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/159 (Volume + 159%, Ratio=1.59)
30/07/2025	66.50	51,800	66.50	66.50	66.50	0	400	-0.0
29/07/2025	62.16	97,700	69.50	69.50	61.58	3,100	3,700	-0.1
28/07/2025	66.18	102,600	66.02	66.18	64.86	1,300	300	0.2
25/07/2025	61.85	88,700	61.39	61.85	57.92	12,300	1,300	1.7
24/07/2025	57.84	132,300	57.84	57.84	55.98	4,300	2,600	0.3
23/07/2025	54.05	72,100	54.05	54.05	53.63	0	400	-0.1
22/07/2025	50.54	117,200	50.54	50.54	50	1,300	1,900	-0.1
21/07/2025	47.26	15,600	47.26	47.26	47.26	0	0	0
18/07/2025	44.17	66,500	41.58	44.17	41.58	0	800	-0.1
17/07/2025	41.31	41,000	40.93	42.08	40.93	2,800	0	0.3
16/07/2025	42.05	13,600	41.70	42.08	41.31	4,000	1,100	0.3
15/07/2025	41.89	31,900	41.27	42.86	40.93	600	100	0.1
14/07/2025	41.27	6,700	40.15	41.27	40.15	0	500	-0.1
11/07/2025	41.27	16,800	40.93	41.31	40.35	0	1,200	0
10/07/2025	40.93	83,000	39.11	41.66	39.07	0	0	0
09/07/2025	39.00	46,400	38.34	39.77	38.34	400	800	0
08/07/2025	38.34	9,300	39.23	39.23	37.84	100	800	-0.1
07/07/2025	38.11	9,600	37.18	38.11	37.07	300	1,200	-0.1
04/07/2025	37.14	31,500	37.30	37.68	37.07	0	0	0
03/07/2025	37.30	33,900	37.84	38.22	37.07	1,100	0	0.1
02/07/2025	37.64	30,000	38.42	39.19	37.64	500	0	0.0
01/07/2025	38.22	26,300	38.22	39.54	38.22	400	0	0.0
30/06/2025	38.22	44,600	37.84	38.53	37.45	0	200	-0.0
27/06/2025	37.45	13,200	36.91	37.45	36.91	3,200	1,000	0.2
26/06/2025	36.60	58,300	36.83	36.87	36.60	0	100	-0.0
25/06/2025	36.99	22,100	37.49	37.49	36.87	0	100	-0.0
24/06/2025	37.53	18,700	37.49	38.53	37.45	0	200	-0.0
23/06/2025	38.42	15,500	40.93	40.93	37.84	0	400	-0.0
20/06/2025	38.76	58,800	36.29	38.80	36.29	0	0	0
19/06/2025	36.29	18,600	35.95	36.29	35.75	0	0	0
18/06/2025	35.95	16,000	35.91	35.98	35.52	0	0	0
17/06/2025	35.91	18,700	35.41	36.02	35.33	0	0	0
16/06/2025	35.41	2,500	35.41	35.44	35.14	0	0	0
13/06/2025	35.41	9,300	35.91	36.25	35.33	0	100	-0.0
12/06/2025	35.44	24,400	34.86	35.52	34.86	0	100	-0.0
11/06/2025	34.32	6,800	34.02	34.32	33.98	0	0	0
10/06/2025	34.13	800	34.17	34.17	33.59	0	0	0
09/06/2025	34.02	1,300	34.13	34.13	33.98	0	300	-0.0
06/06/2025	34.13	1,800	33.63	34.29	33.63	0	0	0
05/06/2025	34.36	58,200	34.02	34.36	34.02	0	0	0
04/06/2025	34.40	4,600	34.94	34.94	33.78	0	700	-0.1
03/06/2025	34.56	11,600	34.02	34.94	34.02	0	0	0
02/06/2025	34.56	15,000	34.29	34.75	34.17	0	5,700	-0.5
30/05/2025	33.44	30,200	35.21	35.21	33.44	0	28,300	-2.5
29/05/2025	35.14	5,200	35.14	35.14	34.83	0	0	0
28/05/2025	35.14	11,200	35.14	35.14	34.86	0	0	0
27/05/2025	35.29	6,300	34.17	35.29	34.17	0	0	0
26/05/2025	34.32	16,600	35.52	35.52	34.21	0	0	0
23/05/2025	35.37	10,200	35.56	35.56	34.75	0	300	-0.0
22/05/2025	34.63	17,000	35.14	35.44	34.56	0	0	0
21/05/2025	35.14	5,700	36.10	36.10	34.90	1,700	0	0.2
20/05/2025	35.68	8,200	35.79	35.79	34.17	6,900	100	0.6
19/05/2025	35.21	1,700	33.78	35.21	33.78	0	0	0
16/05/2025	35.29	54,200	34.75	35.29	34.21	0	0	0
15/05/2025	34.98	2,400	35.68	36.06	34.79	0	0	0
14/05/2025	35.68	7,200	35.71	35.83	34.56	0	0	0
13/05/2025	35.14	2,700	34.75	35.14	33.78	200	300	0
12/05/2025	35.14	2,300	35.33	35.33	35.10	0	300	0
09/05/2025	35.17	2,000	35.14	35.21	35.14	0	0	0
08/05/2025	35.37	44,800	34.75	35.52	34.75	7,500	700	0
07/05/2025	34.75	4,300	34.90	34.94	33.98	0	200	0
06/05/2025	34.94	95,600	33.24	34.94	33.24	1,500	300	0
05/05/2025	33.71	13,900	33.75	33.78	33.55	1,400	200	0
29/04/2025	33.59	8,100	33.01	33.71	33.01	100	0	0.0
28/04/2025	33.01	2,900	33.78	33.78	32.93	100	0	0.0
25/04/2025	33.51	93,900	33.13	33.51	33.13	0	300	-0.0
24/04/2025	33.17	4,200	33.01	33.20	33.01	1,000	0	0.1
23/04/2025	33.86	4,200	34.13	34.13	32.74	200	300	-0.0
22/04/2025	32.70	41,000	33.90	33.90	31.54	100	1,200	-0.1
21/04/2025	33.90	6,400	33.20	35.06	33.20	0	500	-0.0
18/04/2025	33.98	5,200	34.29	34.29	33.98	100	300	-0.0
17/04/2025	34.29	16,400	33.98	34.29	33.59	500	2,100	-0.1
16/04/2025	34.09	16,100	35.71	35.71	34.05	0	1,200	-0.1
15/04/2025	34.36	126,500	35.83	35.83	34.36	0	900	-0.1
14/04/2025	35.56	39,900	35.83	35.83	33.98	1,600	1,500	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)	-1.50	-2.57%	859,600	28,300	1.6	54 61.80 54
2 tháng (2025-11-28)	-1.40	-2.40%	1,408,600	14,700	0.8	54 61.80 54
3 tháng (2025-10-29)	-6	-9.54%	1,995,900	-8,800	-0.6	54 62.90 54
6 tháng (2025-07-31)	-14.20	-19.97%	8,696,900	-104,600	-7.1	54 81.30 54
12 tháng (2025-02-03)	23.89	72.36%	12,182,500	-102,953	-6.3	31.04 81.30 54
24 tháng (2024-02-07)	30.34	114.20%	33,233,200	-433,979	-26.9	23.40 81.30 54
36 tháng (2023-02-13)	39.22	221.77%	67,140,700	-348,131	-22.6	15.52 81.30 54
60 tháng (2021-02-22)	40.51	247.16%	110,925,300	-1,326,240	-77.7	13.71 81.30 54

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

THỐNG KÊ GIAO DỊCH