Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/10/2025	67.50	45,700	66.50	67.60	66	0	0	0
08/10/2025	67	53,000	69.20	69.20	66	800	17,800	-1.1
07/10/2025	67	81,400	67.90	69.90	66.50	2,200	18,200	-1.1
06/10/2025	67.80	62,600	67.40	68.90	67.30	17,800	1,600	1.1
03/10/2025	67.30	85,200	68.80	69.10	67	10,100	2,500	0.5
02/10/2025	68.60	78,400	68	71.80	68	16,900	12,500	0.3
01/10/2025	67.90	414,500	68.90	68.90	67	19,800	800	1.3
30/09/2025	67.30	195,900	71	71.50	67.30	8,400	14,300	-0.4
29/09/2025	71	102,500	71.40	73	71	17,700	2,200	1.1
26/09/2025	71	127,400	72.60	73.80	71	4,800	16,800	-0.9
25/09/2025	72.60	141,900	71.30	74.50	71.30	30,000	5,900	1.7
24/09/2025	71	131,400	71	74.40	71	1,400	26,700	-1.8
23/09/2025	72.20	57,200	70.70	73	70.70	7,400	12,700	-0.4
22/09/2025	73	126,100	75.60	75.70	73	8,700	14,300	-0.4
19/09/2025	76	90,200	79	79	76	0	21,000	-1.6
18/09/2025	78.90	76,000	77.40	80	76	5,600	15,100	-0.8
17/09/2025	77.70	232,600	76.50	80.90	75.10	38,300	67,700	-2.3
16/09/2025	78.10	254,200	84.80	84.80	78	5,300	15,600	-0.8
15/09/2025	81.30	341,300	78	81.30	78	14,600	13,500	0.1
12/09/2025	76	398,500	70.70	76	70.70	62,500	0	4.6
11/09/2025	71.10	157,400	72	72	66.10	5,500	59,700	-3.7
10/09/2025	71	218,800	71.80	73	67.70	21,000	27,600	-0.4
09/09/2025	72	48,700	73.70	73.70	69.80	800	14,500	-1.0
08/09/2025	73.80	73,100	71.20	74.50	71.20	2,000	11,800	-0.7

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