Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2017	8.61	531,490	8.45	8.77	8.39	50,000	2,000	1.3
10/04/2017	8.45	114,310	8.53	8.58	8.45	0	0	0
07/04/2017	8.53	167,510	8.55	8.55	8.45	0	0	0
05/04/2017	8.55	343,070	8.53	8.74	8.53	0	700	-0.0
04/04/2017	8.53	67,270	8.48	8.53	8.45	0	0	0
03/04/2017	8.48	37,250	8.51	8.63	8.45	0	520	-0.0
31/03/2017	8.51	450,890	8.29	8.70	8.37	780	1,000	-0.0
30/03/2017	8.29	48,120	8.26	8.42	8.28	0	4,000	-0.1
29/03/2017	8.26	64,780	8.25	8.39	8.25	0	1,000	-0.0
28/03/2017	8.25	121,700	8.42	8.42	8.20	0	1,370	-0.0
27/03/2017	8.42	112,200	8.28	8.42	8.17	0	150	-0.0
24/03/2017	8.28	226,830	8.47	8.50	8.25	1,000	10,000	-0.2
23/03/2017	8.47	195,230	8.58	8.66	8.42	10	0	0.0
22/03/2017	8.58	658,870	8.70	8.80	8.56	0	0	0
21/03/2017	8.70	134,240	8.77	8.86	8.58	13,250	0	0.4
20/03/2017	8.77	529,490	8.61	8.77	8.70	2,000	500	0.0
17/03/2017	8.61	283,460	8.55	8.77	8.51	0	600	-0.0
16/03/2017	8.55	339,930	8.51	8.64	8.39	500	1,480	-0.0
15/03/2017	8.51	518,590	8.39	8.64	8.39	280	11,080	-0.3
14/03/2017	8.39	51,410	8.55	8.55	8.32	0	0	0
13/03/2017	8.55	276,540	8.36	8.55	8.23	0	10,000	-0.3
10/03/2017	8.36	280,860	8.48	8.58	8.26	26,840	500	0.7
09/03/2017	8.48	653,550	8.37	8.59	8.36	0	2,100	-0.1
08/03/2017	8.37	255,810	8.39	8.51	8.26	0	0	0
07/03/2017	8.39	442,030	8.17	8.45	8.20	80	3,240	-0.1
06/03/2017	8.17	126,220	8.01	8.23	8.07	9,900	10	0.3
03/03/2017	8.01	90,610	8.07	8.07	7.98	0	0	0
02/03/2017	8.07	273,430	8.01	8.23	7.95	0	17,100	-0.4
01/03/2017	8.01	272,830	8.18	8.26	7.98	2,070	10,000	-0.2
28/02/2017	8.18	266,180	8.23	8.39	8.13	0	0	0
27/02/2017	8.23	243,860	8.13	8.32	8.13	0	0	0
24/02/2017	8.13	423,540	8.07	8.23	7.93	0	2,010	-0.1
23/02/2017	8.07	406,750	8.01	8.20	7.98	0	0	0
22/02/2017	8.01	395,100	7.85	8.04	7.72	0	6,050	-0.2
21/02/2017	7.85	359,370	7.85	8.04	7.82	0	1,000	-0.0
20/02/2017	7.85	277,040	7.88	7.91	7.60	0	0	0
17/02/2017	7.88	385,570	7.44	7.91	7.38	5,500	224,500	-5.2
16/02/2017	7.44	209,230	7.34	7.60	7.41	0	80	-0.0
15/02/2017	7.34	240,310	7.17	7.44	7.17	0	100	-0.0
14/02/2017	7.17	125,960	7.31	7.31	7.12	0	2,000	-0.0
13/02/2017	7.31	125,190	7.34	7.34	7.25	0	0	0
10/02/2017	7.34	75,850	7.22	7.38	7.23	4,500	10,000	-0.1
09/02/2017	7.22	165,550	7.04	7.22	7.06	0	104,380	-2.3
08/02/2017	7.04	148,460	7.09	7.17	7.04	1,300	56,550	-1.2
07/02/2017	7.09	126,750	7.14	7.19	7.09	0	52,170	-1.2
06/02/2017	7.14	93,450	7.19	7.28	7.12	740	5,000	-0.1
03/02/2017	7.19	175,390	7.36	7.38	7.19	0	77,840	-1.8
02/02/2017	7.36	76,600	7.22	7.38	7.19	300	1,340	-0.0
25/01/2017	7.22	44,840	7.31	7.44	7.22	0	26,250	-0.6
24/01/2017	7.31	82,310	7.00	7.31	7.03	1,000	26,250	-0.6
23/01/2017	7.00	236,580	6.87	7.12	6.87	1,000	178,370	-3.9
20/01/2017	6.87	125,530	6.81	7.00	6.77	1,030	45,050	-1.0
19/01/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2017	6.81	104,410	7.15	7.31	6.81	11,000	40,050	-0.6
18/01/2017	7.15	104,180	7.22	7.22	7.15	200	16,800	-0.4
17/01/2017	7.22	147,480	7.25	7.37	7.22	0	55,870	-1.3
16/01/2017	7.25	67,470	7.43	7.43	7.25	1,010	24,280	-0.6
13/01/2017	7.43	150,890	7.43	7.48	7.37	0	40,600	-1.0
12/01/2017	7.43	187,370	7.34	7.48	7.37	4,000	80,260	-1.8
11/01/2017	7.34	190,410	7.23	7.34	7.20	0	153,530	-3.6
10/01/2017	7.23	168,840	7.28	7.43	7.23	0	76,030	-1.8
09/01/2017	7.28	119,190	7.31	7.34	7.26	0	80,820	-1.9
06/01/2017	7.31	73,750	7.32	7.46	7.31	0	23,530	-0.6
05/01/2017	7.32	386,140	7.23	7.53	7.28	500	78,350	-1.9
04/01/2017	7.23	32,810	7.34	7.37	7.23	0	0	0
03/01/2017	7.34	18,350	7.28	7.40	6.81	0	1,000	-0.0
30/12/2016	7.28	73,870	7.43	7.46	7.28	0	0	0
29/12/2016	7.43	40,790	7.37	7.53	7.25	0	400	-0.0
28/12/2016	7.37	90,100	7.25	7.53	7.22	2,500	2,000	0.0
27/12/2016	7.25	28,910	7.23	7.40	7.23	2,500	0	0.1
26/12/2016	7.23	54,350	7.25	7.25	7.18	0	16,000	-0.4
23/12/2016	7.25	46,770	7.31	7.31	7.25	160	0	0.0
22/12/2016	7.31	45,270	7.28	7.31	7.28	0	0	0
21/12/2016	7.28	33,980	7.31	7.31	7.28	0	27,090	-0.6
20/12/2016	7.31	26,440	7.31	7.40	7.28	0	4,700	-0.1
19/12/2016	7.31	57,590	7.34	7.39	7.31	0	33,420	-0.8
16/12/2016	7.34	8,220	7.34	7.42	7.25	0	0	0
15/12/2016	7.34	16,170	7.34	7.34	7.23	800	1,200	-0.0
14/12/2016	7.34	131,160	7.42	7.43	7.28	0	4,190	-0.1
13/12/2016	7.42	96,170	7.28	7.42	7.15	0	19,500	-0.5
12/12/2016	7.28	39,600	7.34	7.53	7.25	1,700	3,000	-0.0
09/12/2016	7.34	105,830	7.62	7.62	7.34	200	10,250	-0.2
08/12/2016	7.62	56,860	7.68	7.68	7.49	0	0	0
07/12/2016	7.68	11,060	7.51	7.68	7.43	0	70	-0.0
06/12/2016	7.51	132,440	7.68	7.68	7.51	0	37,560	-0.9
05/12/2016	7.68	212,270	7.63	7.74	7.54	0	0	0
02/12/2016	7.63	36,640	7.68	7.71	7.53	0	0	0
01/12/2016	7.68	12,940	7.71	7.87	7.65	0	0	0
30/11/2016	7.71	161,180	7.53	7.74	7.53	11,000	2,140	0.2
29/11/2016	7.53	41,770	7.70	7.70	7.53	0	6,610	-0.2
28/11/2016	7.70	70,790	7.74	7.74	7.49	0	0	0
25/11/2016	7.74	104,730	7.80	7.90	7.68	0	13,680	-0.3
24/11/2016	7.80	113,990	7.80	8.02	7.80	0	0	0
23/11/2016	7.80	170,120	7.59	7.84	7.59	0	0	0
22/11/2016	7.59	84,730	7.37	7.62	7.43	0	1,490	-0.0
21/11/2016	7.37	34,380	7.46	7.46	7.37	0	0	0
18/11/2016	7.46	56,480	7.51	7.51	7.46	0	8,940	-0.2
17/11/2016	7.51	119,020	7.40	7.68	7.40	0	10,480	-0.3
16/11/2016	7.40	81,290	7.28	7.40	7.22	0	10,480	-0.2
15/11/2016	7.28	62,380	7.37	7.37	7.22	0	11,110	-0.3
14/11/2016	7.37	32,590	7.43	7.43	7.25	0	12,370	-0.3

Page:
<<
22
23
24
>>

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)	-4.40	-7.53%	925,900	28,800	1.7	53.80 61.80 53.80
2 tháng (2025-12-01)	-4.30	-7.38%	1,449,300	12,800	0.7	53.80 61.80 53.80
3 tháng (2025-10-30)	-8.70	-13.88%	2,034,800	-4,700	-0.4	53.80 62.70 53.80
6 tháng (2025-08-01)	-22	-28.95%	8,722,800	-104,100	-7.0	53.80 81.30 53.80
12 tháng (2025-02-03)	20.99	63.58%	12,248,800	-102,453	-6.2	31.04 81.30 53.80
24 tháng (2024-02-15)	27.28	102.11%	33,258,300	-435,979	-27.1	23.40 81.30 53.80
36 tháng (2023-02-13)	36.32	205.37%	67,207,000	-347,631	-22.6	15.52 81.30 53.80
60 tháng (2021-02-23)	37.86	234.59%	110,525,100	-1,286,140	-76.0	13.71 81.30 53.80

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

THỐNG KÊ GIAO DỊCH