CTCP Sông Đà 11 (sje)

10.60
0.50
(4.95%)
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
(2026-06-29) 		-2.50 -19.84% 700,100 0 0
10.10
12.70
10.60
2 tháng
(2026-06-01) 		-3.50 -25.74% 1,095,100 0 0
10.10
13.80
10.60
3 tháng
(2026-05-04) 		-4.50 -30.82% 1,833,800 0 0
10.10
14.60
10.60
6 tháng
(2026-01-30) 		-10.20 -50.25% 7,328,800 0 0
10.10
20.30
10.60
12 tháng
(2025-08-04) 		-13.30 -56.84% 19,445,800 -500 -0.0
10.10
25.30
10.60
24 tháng
(2024-08-08) 		-13.12 -56.51% 43,448,750 -2,600 -0.1
10.10
25.30
10.60
36 tháng
(2023-08-14) 		-9.31 -47.96% 52,145,588 -2,600 -0.1
10.10
25.30
10.60
60 tháng
(2021-08-24) 		-1.68 -14.27% 57,906,633 -3,000 -0.1
10.10
29.86
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
18.32
 0 18.32 18.32 18.32 0 0 0
13/12/2022
18.32
 0 18.32 18.32 18.32 0 0 0
12/12/2022
18.32
 0 18.32 18.32 18.32 0 0 0
09/12/2022
18.32
 0 18.32 18.32 18.32 0 0 0
08/12/2022
18.32
 100 17.42 18.32 18.32 0 0 0
07/12/2022
17.42
 0 17.42 17.42 17.42 0 0 0
06/12/2022
17.42
 0 17.42 17.42 17.42 0 0 0
05/12/2022
17.42
 0 17.42 17.42 17.42 0 0 0
02/12/2022
17.42
 22 17.42 17.42 17.42 0 0 0
01/12/2022
17.42
 0 17.42 17.42 17.42 0 0 0
30/11/2022
17.42
 1,200 18.85 18.85 17.34 0 0 0
29/11/2022: Cổ tức tiền mặt tỉ lệ: 5%
29/11/2022
18.85
 0 18.85 18.85 18.85 0 0 0
28/11/2022
18.85
 5,007 19.59 19.59 18.85 0 0 0
25/11/2022
19.59
 27,100 18.85 19.59 18.85 0 0 0
24/11/2022
18.85
 137 18.48 18.85 18.85 0 0 0
23/11/2022
18.48
 3,000 18.48 18.48 18.48 0 0 0
22/11/2022
18.48
 1,604 19.22 20.48 17.30 0 0 0
21/11/2022
19.22
 0 19.22 19.22 19.22 0 0 0
18/11/2022
19.22
 0 19.22 19.22 19.22 0 0 0
17/11/2022
19.22
 0 19.22 19.22 19.22 0 0 0
16/11/2022
19.22
 34 19.22 19.22 19.22 0 0 0
15/11/2022
19.22
 7,166 17.74 19.22 15.97 0 0 0
14/11/2022
17.74
 5,500 18.63 18.63 17.74 0 0 0
11/11/2022
18.63
 100 18.63 18.63 18.63 0 0 0
10/11/2022
18.63
 369 18.63 18.63 18.63 0 0 0
09/11/2022
18.63
 759 18.63 18.63 18.63 0 0 0
08/11/2022
18.63
 2 18.63 18.63 18.63 0 0 0
07/11/2022
18.63
 6,901 20.70 20.70 18.63 0 0 0
04/11/2022
20.70
 0 20.70 20.70 20.70 0 0 0
03/11/2022
20.70
 1 20.70 20.70 20.70 0 0 0
02/11/2022
20.70
 0 20.70 20.70 20.70 0 0 0
01/11/2022
20.70
 0 20.70 20.70 20.70 0 0 0
31/10/2022
20.70
 0 20.70 20.70 20.70 0 0 0
28/10/2022
20.70
 0 20.70 20.70 20.70 0 0 0
27/10/2022
20.70
 0 20.70 20.70 20.70 0 0 0
26/10/2022
20.70
 0 20.70 20.70 20.70 0 0 0
25/10/2022
20.70
 176 19.74 20.70 20.70 0 0 0
24/10/2022
19.74
 3,101 21.58 21.58 19.74 0 0 0
21/10/2022
21.58
 0 21.58 21.58 21.58 0 0 0
20/10/2022
21.58
 0 21.58 21.58 21.58 0 0 0
19/10/2022
21.58
 100 20.62 21.58 21.58 0 0 0
18/10/2022
20.62
 0 20.62 20.62 20.62 0 0 0
17/10/2022
20.62
 100 22.77 22.77 20.62 0 0 0
14/10/2022
22.77
 101 21.73 22.77 22.77 0 0 0
13/10/2022
21.73
 0 21.73 21.73 21.73 0 0 0
12/10/2022
21.73
 80 21.73 21.73 21.73 0 0 0
11/10/2022
21.73
 100 19.96 21.73 21.73 0 0 0
10/10/2022
19.96
 10,000 19.96 19.96 19.96 0 0 0
07/10/2022
19.96
 2,400 19.96 19.96 19.96 0 0 0
06/10/2022
19.96
 1 19.96 19.96 19.96 0 0 0
05/10/2022
19.96
 0 19.96 19.96 19.96 0 0 0
04/10/2022
19.96
 0 19.96 19.96 19.96 0 0 0
03/10/2022
19.96
 380 19.22 20.18 19.96 0 0 0
30/09/2022
19.22
 100 20.33 20.33 19.22 0 0 0
29/09/2022
20.33
 2 20.33 20.33 20.33 0 0 0
28/09/2022
20.33
 90 20.33 20.33 20.33 0 0 0
27/09/2022
20.33
 0 20.33 20.33 20.33 0 0 0
26/09/2022
20.33
 0 20.33 20.33 20.33 0 0 0
23/09/2022
20.33
 907 22.18 22.18 20.11 0 0 0
22/09/2022
22.18
 58 22.18 22.18 22.18 0 0 0
21/09/2022
22.18
 2,740 24.32 24.32 22.18 0 0 0
20/09/2022
24.32
 546 26.98 26.98 24.32 0 0 0
19/09/2022
26.98
 1 26.98 26.98 26.98 0 0 0
16/09/2022
26.98
 36 26.98 26.98 26.98 0 0 0
15/09/2022
26.98
 18 26.98 26.98 26.98 0 0 0
14/09/2022
26.98
 0 26.98 26.98 26.98 0 0 0
13/09/2022
26.98
 72 26.98 26.98 26.98 0 0 0
12/09/2022
26.98
 0 26.98 26.98 26.98 0 0 0
09/09/2022
26.98
 500 26.61 26.98 24.39 0 0 0
08/09/2022
26.61
 5,100 24.61 26.61 22.25 0 0 0
07/09/2022
24.61
 0 24.61 24.61 24.61 0 0 0
06/09/2022
24.61
 0 24.61 24.61 24.61 0 0 0
05/09/2022
24.61
 0 24.61 24.61 24.61 0 0 0
31/08/2022
24.61
 360 26.17 26.17 24.02 0 0 0
30/08/2022
26.17
 500 25.58 26.17 23.14 0 0 0
29/08/2022
25.58
 4,300 24.98 25.58 22.55 0 0 0
26/08/2022
24.98
 5,400 26.68 26.68 24.02 0 0 0
25/08/2022
26.68
 25,500 24.32 26.68 23.65 0 0 0
24/08/2022
24.32
 1,200 24.39 24.39 22.18 0 0 0
23/08/2022
24.39
 6,000 22.18 24.39 22.18 0 0 0
22/08/2022
22.18
 0 22.18 22.18 22.18 0 0 0
19/08/2022
22.18
 2,000 22.10 22.18 22.10 0 0 0
18/08/2022
22.10
 0 22.10 22.10 22.10 0 0 0
17/08/2022
22.10
 0 22.10 22.10 22.10 0 0 0
16/08/2022
22.10
 6,600 21.81 22.10 21.88 0 0 0
15/08/2022
21.81
 2,300 22.10 22.10 20.48 0 0 0
12/08/2022
22.10
 0 22.10 22.10 22.10 0 0 0
11/08/2022
22.10
 4,500 21.58 22.10 21.58 0 0 0
10/08/2022
21.58
 800 21.58 22.18 21.58 0 0 0
09/08/2022
21.58
 100 21.51 21.58 21.58 0 0 0
08/08/2022
21.51
 3,700 21.51 21.95 21.51 0 0 0
05/08/2022
21.51
 12,500 22.18 22.18 21.44 0 0 0
04/08/2022
22.18
 1,200 23.58 23.58 22.18 0 0 0
03/08/2022
23.58
 38,300 23.06 23.58 23.06 0 0 0
02/08/2022
23.06
 40,733 22.55 24.76 22.55 0 0 0
01/08/2022
22.55
 25,300 21.73 22.55 19.59 0 0 0
29/07/2022
21.73
 5,500 24.10 24.10 21.73 0 0 0
28/07/2022
24.10
 2,502 26.76 26.76 24.10 0 0 0
27/07/2022
26.76
 2,900 29.72 31.78 26.76 0 0 0
26/07/2022
29.72
 800 29.86 29.86 26.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |