Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	49.25	7,200	49	49.25	48.95	0	400	0
17/06/2026	49	6,700	49	49.35	49	0	200	0
16/06/2026	49	6,600	48.90	49	48.85	0	100	0
15/06/2026	48.90	5,800	48.10	48.90	47.95	500	200	0
12/06/2026	49	9,200	48.50	49	48	100	0	0
11/06/2026	49	104,800	48.50	49	47.50	100	600	0
10/06/2026	49.15	16,100	47	49.15	47	100	1,200	0
09/06/2026	49	30,100	48	49	47	100	1,000	0
08/06/2026	48.95	500	48.20	48.95	48.20	0	300	0
05/06/2026	49.95	13,600	49.10	49.95	49.10	0	0	0
04/06/2026	49.10	32,200	51.50	51.50	49.10	2,700	0	0
03/06/2026	51	7,700	51	51	50	400	0	0
02/06/2026	51	27,200	49.40	51.10	49.40	0	700	0
01/06/2026	51.10	4,700	51.10	51.90	50.70	0	300	0
29/05/2026	51.90	18,400	51.10	52	51.10	0	1,000	0
28/05/2026	51.10	29,500	53	53	51.10	600	1,200	0
27/05/2026	53	6,700	53	53	52.80	100	300	0
26/05/2026	53	10,900	53.90	53.90	53	0	1,700	0
25/05/2026	53	19,400	53	53.70	52.50	300	1,500	0
22/05/2026	54	9,900	53.40	54.70	53.30	0	400	0
21/05/2026	55	2,400	54	55	53.50	100	400	0
20/05/2026	55.30	28,700	55.50	55.50	53.50	1,000	1,300	0
19/05/2026	54.30	21,000	54.20	55.70	54	400	600	0
18/05/2026	55.20	24,500	56	57.40	54	4,000	100	0
15/05/2026	56	3,900	55.70	56	55.70	1,000	700	0
14/05/2026	55.80	37,000	56.90	56.90	55.70	600	3,900	0
13/05/2026	56.80	49,700	56.50	56.80	56	200	3,578	0
12/05/2026	56.80	15,300	57	57.40	56.50	4,000	600	0
11/05/2026	57	22,900	56.70	59	55.50	7,800	1,610	0
08/05/2026	56.70	32,800	57.40	57.50	56.60	0	1,500	0
07/05/2026	57.40	22,000	57.70	57.90	57.20	300	600	0
06/05/2026	57.80	20,900	58.20	58.50	57.50	1,300	0	0
05/05/2026	58.10	32,600	57.90	58.20	57.50	1,100	300	0
04/05/2026	58.20	48,700	59.30	59.30	57.30	1,900	600	0
29/04/2026	57.70	28,000	57.50	58	56.60	600	1,600	0
28/04/2026	56.50	59,000	59	59	55.80	1,600	2,300	0
24/04/2026	59	55,800	61.70	62	58.60	1,100	2,500	0
23/04/2026	61.70	176,700	62.80	62.80	59.90	600	10,400	0
22/04/2026	58.70	118,200	55	58.70	55	0	5,900	0
21/04/2026	54.90	47,800	53.10	54.90	53	0	0	0
20/04/2026	53.30	41,200	52	53.30	52	0	0	0
17/04/2026	53	18,100	53.10	53.50	52.80	0	801	0
16/04/2026	53.10	24,600	52.90	54	52.90	600	1,499	0
15/04/2026	53	14,400	52.70	53	52.50	0	0	0
14/04/2026	52.50	10,300	53.20	53.50	52.10	0	548	0
13/04/2026	53.30	47,200	54.20	54.20	51.50	0	2,560	0
10/04/2026	53.90	27,000	55.80	55.80	53.40	0	200	0
09/04/2026	52.70	115,700	49.30	52.70	49.30	1,100	6,000	0
08/04/2026	49.30	19,600	49.40	49.50	49.20	900	900	0
07/04/2026	49	11,500	47.95	49	47.10	0	1,200	0
06/04/2026	48.15	9,100	48.80	48.80	48.15	2,700	0	0
03/04/2026	48.35	4,800	48.20	49.40	48	0	0	0
02/04/2026	49.50	11,200	48.50	49.50	48	3,700	1,436	0
01/04/2026	49	17,300	49.90	49.95	49	0	707	0
31/03/2026	48.95	26,600	50	50	48.70	0	0	0
30/03/2026	49.95	21,700	48.10	50	48.10	0	3,600	0
27/03/2026	49.55	11,900	49.50	50	49.20	0	0	0
26/03/2026	49	32,200	48.60	49.20	48.60	0	0	0
25/03/2026	48.60	15,800	48.20	49.50	48.20	200	200	0
24/03/2026	48.20	17,400	48.10	48.30	48	1,100	0	0
23/03/2026	48.40	5,000	47.10	48.40	47	0	0	0
20/03/2026	49.20	5,800	49.60	49.60	48.50	0	0	0
19/03/2026	49.60	7,500	49	49.60	47.70	0	0	0
18/03/2026	49.60	25,100	49	49.60	49	400	100	0.0
17/03/2026	49	20,100	49.20	49.50	47	0	2,200	-0.1
16/03/2026	49	19,000	49	49.30	49	0	100	-0.0
13/03/2026	48.50	3,900	49.30	49.50	48.50	0	100	-0.0
12/03/2026	47.80	4,500	48.85	48.85	47.80	0	0	0
11/03/2026	48.95	14,900	49.80	49.80	47	0	300	-0.0
10/03/2026	48	20,100	48	48.50	46.30	0	1,500	-0.1
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

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 (2026-05-19)	-5.30	-9.76%	412,100	-6,500	0	48.90 55.30 49.25
2 tháng (2026-04-20)	-4.30	-8.07%	1,249,100	-16,588	0	48.90 61.70 49.25
3 tháng (2026-03-20)	-0.20	-0.41%	1,716,300	-25,939	0	48.15 61.70 49.25
6 tháng (2025-12-22)	-9.70	-16.52%	4,060,400	-13,239	0.8	47.50 61.80 49.25
12 tháng (2025-06-23)	10.58	27.55%	13,046,500	-122,639	-4.9	36.60 81.30 49.25
24 tháng (2024-06-28)	24.68	101.44%	20,104,700	-281,733	-15.3	23.40 81.30 49.25
36 tháng (2023-07-04)	32.94	205.07%	62,379,300	-331,193	-16.5	16.04 81.30 49.25
60 tháng (2021-07-14)	25.41	107.71%	94,291,200	-856,879	-58.5	15.52 81.30 49.25

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

THỐNG KÊ GIAO DỊCH