CTCP Sông Đà 11 (sje)

19.80
-0.10
(-0.50%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		0.80 4.19% 1,758,100 0 0
18.50
19.90
19.80
2 tháng
(2025-10-06) 		1.70 9.34% 3,336,500 0 0
16.60
20.10
19.80
3 tháng
(2025-09-08) 		-1.20 -5.69% 4,762,100 -500 -0.0
16.60
21.10
19.80
6 tháng
(2025-06-09) 		2.40 13.72% 12,735,900 -500 -0.0
16.60
25.30
19.80
12 tháng
(2024-12-10) 		3.73 23.05% 27,648,054 -2,600 -0.1
14.60
25.30
19.80
24 tháng
(2023-12-18) 		2.40 13.72% 40,282,988 -2,600 -0.1
14.60
25.30
19.80
36 tháng
(2022-12-21) 		0.07 0.36% 41,114,050 -2,600 -0.1
14.60
25.30
19.80
60 tháng
(2020-12-31) 		6.24 45.65% 47,710,387 -3,000 -0.1
11.36
29.86
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
21.29
 0 21.29 21.29 21.29 0 0 0
29/04/2022
21.29
 500 21.07 21.29 19.96 0 0 0
28/04/2022
21.07
 3,300 21.07 21.07 19.29 0 0 0
27/04/2022
21.07
 600 21.21 21.21 19.22 0 0 0
26/04/2022
21.21
 1,200 19.37 21.29 20.25 0 0 0
25/04/2022
19.37
 100 20.70 20.70 19.37 0 0 0
22/04/2022
20.70
 100 19.66 20.70 20.70 0 0 0
21/04/2022
19.66
 27,300 18.04 19.66 19.14 0 0 0
20/04/2022
18.04
 200 19.96 20.77 18.04 0 0 0
19/04/2022
19.96
 33,300 19.59 20.48 19.96 0 0 0
18/04/2022
19.59
 7,300 20.85 20.85 19.22 0 0 0
15/04/2022
20.85
 0 20.85 20.85 20.85 0 0 0
14/04/2022
20.85
 0 20.85 20.85 20.85 0 0 0
13/04/2022
20.85
 34,500 21.07 21.07 20.03 0 0 0
12/04/2022
21.07
 13,701 22.03 22.03 20.18 0 0 0
08/04/2022
22.03
 1,200 20.18 22.10 22.03 0 0 0
07/04/2022
20.18
 21,401 21.29 21.29 20.18 0 0 0
06/04/2022
21.29
 58,400 20.11 21.29 19.96 0 0 0
05/04/2022
20.11
 14,700 20.03 20.11 19.66 0 0 0
04/04/2022
20.03
 13,720 19.81 20.03 19.96 0 0 0
01/04/2022
19.81
 7,100 19.44 19.81 19.44 0 0 0
31/03/2022
19.44
 17,300 19.44 19.81 19.44 0 900 -0.0
30/03/2022
19.44
 10,700 19.51 19.51 18.85 0 0 0
29/03/2022
19.51
 32,100 19.59 19.59 19.51 0 0 0
28/03/2022
19.59
 0 19.59 19.59 19.59 0 0 0
25/03/2022
19.59
 100 19.88 19.88 19.59 0 0 0
24/03/2022
19.88
 100 19.59 19.88 19.88 0 0 0
23/03/2022
19.59
 8,800 19.14 19.59 19.07 0 0 0
22/03/2022
19.14
 14,100 18.92 19.22 18.92 0 0 0
21/03/2022
18.92
 5,200 18.04 19.00 18.48 0 0 0
18/03/2022
18.04
 4,040 19.14 19.14 17.81 0 0 0
17/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2022
19.14
 101 18.48 19.14 19.14 0 0 0
16/03/2022
18.48
 0 18.48 18.48 18.48 0 0 0
15/03/2022
18.48
 1,500 18.76 18.76 18.48 0 0 0
14/03/2022
18.76
 238 18.20 18.76 18.76 0 0 0
11/03/2022
18.20
 6,900 18.20 18.76 18.12 0 0 0
10/03/2022
18.20
 5,600 18.91 18.91 18.05 0 0 0
09/03/2022
18.91
 1,000 18.98 18.98 18.34 0 0 0
08/03/2022
18.98
 8,900 18.98 18.98 17.91 0 0 0
07/03/2022
18.98
 22,400 18.98 18.98 18.12 0 0 0
04/03/2022
18.98
 8,348 18.48 19.19 18.05 0 0 0
03/03/2022
18.48
 310 19.83 19.83 18.48 0 0 0
02/03/2022
19.83
 100 18.48 19.83 19.83 0 0 0
01/03/2022
18.48
 0 18.48 18.48 18.48 0 0 0
28/02/2022
18.48
 0 18.48 18.48 18.48 0 0 0
25/02/2022
18.48
 0 18.48 18.48 18.48 0 0 0
24/02/2022
18.48
 36,607 18.62 19.47 18.12 0 0 0
23/02/2022
18.62
 8,208 19.33 19.33 18.62 0 0 0
22/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
21/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
18/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
17/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
16/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
15/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
14/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
11/02/2022
19.33
 8,000 19.19 19.90 19.33 0 0 0
10/02/2022
19.19
 0 19.19 19.19 19.19 0 0 0
09/02/2022
19.19
 1,794 19.40 19.40 17.84 0 0 0
08/02/2022
19.40
 0 19.40 19.40 19.40 0 0 0
07/02/2022
19.40
 0 19.40 19.40 19.40 0 0 0
28/01/2022
19.40
 500 19.47 19.55 19.40 0 0 0
27/01/2022
19.47
 1,100 18.34 19.47 18.12 0 0 0
26/01/2022
18.34
 12,600 18.91 18.91 18.34 0 0 0
25/01/2022
18.91
 0 18.91 18.91 18.91 0 0 0
24/01/2022
18.91
 0 18.91 18.91 18.91 0 0 0
21/01/2022
18.91
 2,500 19.40 19.40 17.63 0 0 0
20/01/2022
19.40
 3,100 19.47 19.47 18.83 0 0 0
19/01/2022
19.47
 17,900 18.12 19.47 18.12 0 0 0
18/01/2022
18.12
 9,200 18.48 19.47 18.12 0 0 0
17/01/2022
18.48
 25,400 19.83 19.83 18.48 0 0 0
14/01/2022
19.83
 100 19.12 19.83 19.83 0 0 0
13/01/2022
19.12
 5,600 19.47 19.83 19.12 0 0 0
12/01/2022
19.47
 4,500 20.33 20.33 18.83 0 0 0
11/01/2022
20.33
 2,100 20.47 20.47 18.55 0 0 0
10/01/2022
20.47
 12,600 20.54 20.54 18.83 0 0 0
07/01/2022
20.54
 7,025 20.97 20.97 19.05 0 0 0
06/01/2022
20.97
 5,773 21.18 22.03 19.26 0 0 0
05/01/2022
21.18
 328 21.18 21.18 19.12 0 0 0
04/01/2022
21.18
 1,800 20.97 22.03 19.62 0 0 0
31/12/2021
20.97
 26,100 19.19 21.11 19.12 0 0 0
30/12/2021
19.19
 43,673 18.41 19.19 17.98 0 0 0
29/12/2021
18.41
 7,400 18.69 19.19 18.05 0 0 0
28/12/2021
18.69
 13,610 18.55 19.90 17.84 0 0 0
27/12/2021
18.55
 2,400 18.12 19.90 18.05 0 0 0
24/12/2021
18.12
 24,500 17.20 18.91 17.63 0 0 0
23/12/2021
17.20
 300 18.27 19.19 17.20 0 0 0
22/12/2021
18.27
 1,500 18.34 18.62 17.84 0 0 0
21/12/2021
18.34
 93,125 18.34 18.62 17.84 0 0 0
20/12/2021
18.34
 6,147 18.62 19.33 18.34 0 0 0
17/12/2021
18.62
 42,966 18.27 18.62 17.77 0 0 0
16/12/2021
18.27
 2,800 18.27 18.27 17.77 0 0 0
15/12/2021
18.27
 5,900 18.34 18.34 17.91 0 0 0
14/12/2021
18.34
 925 18.34 18.34 17.48 0 0 0
13/12/2021
18.34
 1,078 18.41 18.41 17.63 0 0 0
10/12/2021
18.41
 400 17.63 18.48 18.12 0 0 0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
09/12/2021
17.63
 1,000 18.12 18.55 17.41 0 0 0
08/12/2021
18.12
 6,200 17.98 18.12 17.43 0 0 0
07/12/2021
17.98
 1,670 17.01 18.40 17.98 0 0 0
06/12/2021
17.01
 2,000 18.12 18.19 16.94 0 0 0
03/12/2021
18.12
 4,108 18.40 18.40 18.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |