Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/11/2016	7.43	25,990	7.56	7.56	7.37	0	1,500	-0.0
10/11/2016	7.56	129,710	7.22	7.56	7.25	13,000	0	0.3
09/11/2016	7.22	87,490	7.37	7.37	7.06	0	0	0
08/11/2016	7.37	55,980	7.34	7.43	7.37	12,000	250	0.3
07/11/2016	7.34	152,650	7.09	7.37	7.09	21,700	0	0.5
04/11/2016	7.09	70,320	7.12	7.12	7.03	0	2,400	-0.1
03/11/2016	7.12	43,640	7.25	7.40	7.06	3,500	0	0.1
02/11/2016	7.25	37,220	7.43	7.43	7.25	12,090	0	0.3
01/11/2016	7.43	205,640	7.53	7.53	7.36	0	0	0
31/10/2016	7.53	181,350	7.56	7.59	7.34	2,000	36,180	-0.8
28/10/2016	7.56	47,860	7.34	7.56	7.40	1,400	0	0.0
27/10/2016	7.34	46,710	7.34	7.49	7.34	0	0	0
26/10/2016	7.34	56,460	7.28	7.40	7.18	63,831	63,831	0
25/10/2016	7.28	149,510	7.43	7.43	7.15	500	1,070	-0.0
24/10/2016	7.43	446,840	7.63	7.90	7.43	30	43,210	-1.1
21/10/2016	7.63	187,680	7.63	7.63	7.34	100	200	-0.0
20/10/2016	7.63	66,650	7.74	7.90	7.62	3,000	590	0.1
19/10/2016	7.74	119,880	7.90	8.05	7.71	300	4,070	-0.1
18/10/2016	7.90	153,360	7.74	7.99	7.74	0	0	0
17/10/2016	7.74	122,610	7.87	7.90	7.68	200	1,490	-0.0
14/10/2016	7.87	71,490	8.05	8.05	7.87	0	1,090	-0.0
13/10/2016	8.05	43,750	7.96	8.05	7.90	0	9,150	-0.2
12/10/2016	7.96	119,530	7.99	8.14	7.93	2,900	0	0.1
11/10/2016	7.99	69,520	7.74	7.99	7.74	0	0	0
10/10/2016	7.74	265,250	8.01	8.24	7.74	0	0	0
07/10/2016	8.01	259,660	8.30	8.33	7.90	710	26,460	-0.7
06/10/2016	8.30	162,700	8.52	8.64	8.27	0	0	0
05/10/2016	8.52	137,370	8.58	8.76	8.49	0	1,190	-0.0
04/10/2016	8.58	443,550	8.66	8.76	8.52	0	3,620	-0.1
03/10/2016	8.66	268,590	8.83	8.83	8.61	0	890	-0.0
30/09/2016	8.83	302,360	8.86	9.01	8.76	0	2,150	-0.1
29/09/2016	8.86	435,570	8.67	8.95	8.67	0	51,560	-1.5
28/09/2016	8.67	222,650	8.64	8.73	8.61	0	39,090	-1.1
27/09/2016	8.64	603,410	8.36	8.73	8.30	0	3,580	-0.1
26/09/2016	8.36	123,570	8.45	8.50	8.30	0	14,710	-0.4
23/09/2016	8.45	123,550	8.45	8.61	8.36	167,473	168,973	-0.0
22/09/2016	8.45	312,830	8.36	8.61	8.36	0	2,830	-0.1
21/09/2016	8.36	443,970	8.14	8.42	8.05	5,200	9,860	-0.1
20/09/2016	8.14	127,000	8.16	8.33	7.99	3,500	11,640	-0.2
19/09/2016	8.16	81,380	7.99	8.24	8.05	0	4,020	-0.1

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	6.55	13.11%	933,600	-29,651	0	48.15 61.70 57.70
2 tháng (2026-03-02)	4.80	9.28%	1,561,000	-36,051	-0.4	47.50 61.70 57.70
3 tháng (2026-01-29)	2.90	5.41%	2,226,100	-37,351	-0.4	47.50 61.70 57.70
6 tháng (2025-10-31)	-6.10	-9.74%	4,280,600	-34,051	-0.3	47.50 62.60 57.70
12 tháng (2025-05-05)	22.79	67.62%	12,942,000	-143,651	-7.2	33.44 81.30 57.70
24 tháng (2024-05-09)	30.86	120.38%	23,714,200	-466,654	-26.9	23.40 81.30 57.70
36 tháng (2023-05-15)	40.75	258.66%	64,817,300	-339,505	-16.8	15.68 81.30 57.70
60 tháng (2021-05-25)	35.38	167.52%	101,061,000	-846,891	-57.6	15.52 81.30 57.70

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

THỐNG KÊ GIAO DỊCH