Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	55.90	2,200	56.60	56.60	55.80	600	300	0
11/09/2026	56.60	20,200	55.60	56.80	55.50	0	1,300	0
10/09/2026	56.80	21,700	56.20	56.80	55.10	400	812	0
09/09/2026	56.80	17,200	54.10	57	54.10	200	712	0
08/09/2026	56.30	35,100	56.30	56.50	52.40	1,300	2,000	0
07/09/2026	56.30	17,500	57.10	57.90	56.30	0	1,400	0
04/09/2026	58.10	21,900	58.60	59.20	58.10	100	1,500	0
03/09/2026	58.60	127,900	56.20	60.10	56.20	1,200	10,446	0
28/08/2026	56.20	46,900	53.10	56.20	53	1,400	1,000	0
27/08/2026	53.10	30,700	52.10	53.70	52	800	1,200	0
26/08/2026	53	63,100	54	54	52.50	700	1,100	0
25/08/2026	51.20	72,200	48.10	51.20	48.10	800	100	0
24/08/2026	47.90	9,100	47.50	47.90	47	1,500	0	0
21/08/2026	47.50	11,800	46.50	47.50	46.45	200	200	0
20/08/2026	47.20	1,600	47.40	47.40	47.20	0	0	0
19/08/2026	47.40	6,900	47.45	47.45	47	0	100	0
18/08/2026	47.40	16,900	47.50	47.50	46.75	1,600	0	0
17/08/2026	47.30	46,700	47.05	47.30	46.60	100	800	0
14/08/2026	47.30	37,500	47.35	47.60	46.55	2,700	669	0
13/08/2026	47.35	127,300	47	47.35	46.50	600	3,100	0
12/08/2026	47.35	66,100	47.30	47.60	46.50	3,000	1,100	0
11/08/2026	47.35	68,100	46.40	47.35	46.30	3,300	697	0
10/08/2026	47.40	38,200	46.90	47.40	46.25	2,600	1,554	0
07/08/2026	47.20	58,300	47.05	47.30	46.85	2,700	700	0
06/08/2026	47.10	58,300	46.25	47.10	46.15	600	100	0
05/08/2026	47.10	73,700	47.50	47.50	46.10	1,200	4,200	0
04/08/2026	47.15	71,300	47	47.20	46.15	1,000	1,100	0
03/08/2026	47.15	32,100	47.15	47.35	46.15	600	900	0
31/07/2026	47.15	93,300	50.60	50.60	46	2,200	1,900	0
30/07/2026	47.30	76,600	46.10	47.40	45.50	1,700	6,683	0
29/07/2026	47.20	43,500	47.20	47.20	46.05	2,000	600	0
28/07/2026	47.20	68,300	46.05	47.20	46	2,200	2,410	0
27/07/2026	47.20	187,400	47.20	47.50	46	600	4,500	0
24/07/2026	47.20	34,700	46.20	47.50	46.20	700	200	0
23/07/2026	47.40	92,900	45.50	47.50	45.50	1,500	700	0
22/07/2026	47.20	52,900	46.70	47.40	46.10	600	0	0
21/07/2026	47.40	35,600	46.60	47.50	46.60	100	1,700	0
20/07/2026	47.50	93,400	46.15	47.50	46.15	800	4,850	0
17/07/2026	47.50	51,100	47	47.90	47	0	200	0
16/07/2026	48	31,800	48.30	48.30	47.30	0	900	0
15/07/2026	48.30	9,400	48.50	48.50	47	200	0	0
14/07/2026	48.50	26,700	45.50	48.50	44.50	300	600	0
13/07/2026	47.80	20,200	47	47.80	45.30	500	300	0
10/07/2026	47.80	41,200	47	47.80	47	0	100	0
09/07/2026	47.80	9,600	47.90	48	47	300	200	0
08/07/2026	48	22,100	47	48	46.60	200	600	0
07/07/2026	47.80	8,500	47.80	47.80	46.80	100	205	0
06/07/2026	47.80	9,000	48	48	47.25	200	800	0
03/07/2026	48	23,800	48.60	48.60	44.50	0	14,992	0
02/07/2026	47.80	11,700	47.50	48.10	47.40	100	0	0
01/07/2026	47.50	23,400	48	48.05	47.50	2,200	800	0
30/06/2026	48	32,100	48	48.05	47.50	200	1,610	0
29/06/2026	48	26,800	47	48.30	47	0	3,700	0
26/06/2026	48	22,400	49.25	49.25	48	0	0	0
25/06/2026	48	7,900	48.95	48.95	47.20	0	400	0
24/06/2026	48	18,700	47.30	48	47.10	0	300	0
23/06/2026	48	45,900	47.70	49	47.25	100	0	0
22/06/2026	47.80	20,800	49.30	49.30	47.80	300	0	0
19/06/2026	49.40	19,200	49.20	49.80	49	400	100	0
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

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 (2026-08-12)	9.45	19.96%	778,100	-9,639	0	47.20 58.60 56.60
2 tháng (2026-07-13)	9	18.83%	2,095,900	-19,033	0	47.10 58.60 56.60
3 tháng (2026-06-15)	7.90	16.16%	2,465,300	-39,140	0	47.10 58.60 56.60
6 tháng (2026-03-16)	7.80	15.92%	4,234,200	-67,079	-0.1	47.10 61.70 56.60
12 tháng (2025-09-16)	-21.30	-27.27%	10,784,000	-190,579	-9.0	47.10 78.90 56.60
24 tháng (2024-09-23)	30.74	117.94%	20,340,400	-234,873	-10.1	23.40 81.30 56.60
36 tháng (2023-09-27)	32.90	137.66%	57,450,300	-243,033	-9.0	21.31 81.30 56.60
60 tháng (2021-10-07)	32.63	135%	90,712,400	-790,319	-51.9	15.52 81.30 56.60

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

THỐNG KÊ GIAO DỊCH