CTCP Sông Đà 11 (sje)

14.40
-0.10
(-0.69%)
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
(2026-04-06) 		-1.60 -9.94% 1,171,300 0 0
14.40
16.30
14.40
2 tháng
(2026-03-09) 		-1.10 -7.05% 2,368,900 0 0
14.40
17
14.40
3 tháng
(2026-02-05) 		-3.50 -19.44% 4,122,300 0 0
14.40
18.10
14.40
6 tháng
(2025-11-07) 		-4.20 -22.46% 11,342,100 0 0
14.40
20.30
14.40
12 tháng
(2025-05-12) 		-4.82 -24.96% 24,000,800 -2,600 -0.1
14.40
25.30
14.40
24 tháng
(2024-05-16) 		-2.67 -15.54% 47,040,371 -2,600 -0.1
14.40
25.30
14.40
36 tháng
(2023-05-22) 		-4.35 -23.07% 50,772,311 -2,600 -0.1
14.40
25.30
14.40
60 tháng
(2021-06-01) 		1.67 13.05% 56,619,062 -3,000 -0.1
11.71
29.86
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2022
29.86
 2,226,520 27.20 29.86 25.87 0 0 0
22/07/2022
27.20
 177,900 24.76 27.20 24.76 0 0 0
21/07/2022
24.76
 88,600 22.55 24.76 22.99 0 0 0
20/07/2022
22.55
 6 22.55 22.55 22.55 0 0 0
19/07/2022
22.55
 6,758 22.55 22.91 21.51 0 0 0
18/07/2022
22.55
 74,271 20.77 22.55 22.18 0 0 0
15/07/2022
20.77
 25,400 21.07 21.44 20.40 0 0 0
14/07/2022
21.07
 22,282 21.44 21.44 20.11 0 0 0
13/07/2022
21.44
 5,700 20.25 21.44 19.96 0 0 0
12/07/2022
20.25
 700 20.25 21.44 19.59 0 0 0
11/07/2022
20.25
 11,000 20.25 20.25 19.59 0 0 0
08/07/2022
20.25
 0 20.25 20.25 20.25 0 0 0
07/07/2022
20.25
 3,600 20.25 20.25 20.25 0 0 0
06/07/2022
20.25
 300 20.33 20.33 20.25 0 0 0
05/07/2022
20.33
 0 20.33 20.33 20.33 0 0 0
04/07/2022
20.33
 0 20.33 20.33 20.33 0 0 0
01/07/2022
20.33
 0 20.33 20.33 20.33 0 0 0
30/06/2022
20.33
 0 20.33 20.33 20.33 0 0 0
29/06/2022
20.33
 100 19.96 20.33 20.33 0 0 0
28/06/2022
19.96
 500 19.96 20.33 19.37 0 0 0
27/06/2022
19.96
 0 19.96 19.96 19.96 0 0 0
24/06/2022
19.96
 500 19.96 19.96 19.96 500 0 0.0
23/06/2022
19.96
 0 19.96 19.96 19.96 0 0 0
22/06/2022
19.96
 100 19.59 19.96 19.96 0 0 0
21/06/2022
19.59
 0 19.59 19.59 19.59 0 0 0
20/06/2022
19.59
 10,500 20.33 20.33 19.59 0 0 0
17/06/2022
20.33
 5,600 20.92 20.92 19.59 0 0 0
16/06/2022
20.92
 10,200 19.81 20.92 19.96 0 0 0
15/06/2022
19.81
 17,200 19.81 19.81 19.81 0 0 0
14/06/2022
19.81
 1,600 19.81 19.81 19.81 0 0 0
13/06/2022
19.81
 14,100 20.77 20.77 19.44 0 0 0
10/06/2022
20.77
 0 20.77 20.77 20.77 0 0 0
09/06/2022
20.77
 0 20.77 20.77 20.77 0 0 0
08/06/2022
20.77
 0 20.77 20.77 20.77 0 0 0
07/06/2022
20.77
 0 20.77 20.77 20.77 0 0 0
06/06/2022
20.77
 0 20.77 20.77 20.77 0 0 0
03/06/2022
20.77
 100 19.59 20.77 20.77 0 0 0
02/06/2022
19.59
 10,700 20.55 20.55 19.59 0 0 0
01/06/2022
20.55
 0 20.55 20.55 20.55 0 0 0
31/05/2022
20.55
 200 20.70 20.70 20.55 0 0 0
30/05/2022
20.70
 0 20.70 20.70 20.70 0 0 0
27/05/2022
20.70
 0 20.70 20.70 20.70 0 0 0
26/05/2022
20.70
 11,800 19.81 20.70 19.81 0 0 0
25/05/2022
19.81
 32,700 20.25 20.25 19.59 0 0 0
24/05/2022
20.25
 4,120 20.33 20.33 19.59 0 0 0
23/05/2022
20.33
 300 19.96 20.33 19.29 0 0 0
20/05/2022
19.96
 1,200 19.96 19.96 19.29 0 0 0
19/05/2022
19.96
 0 19.96 19.96 19.96 0 0 0
18/05/2022
19.96
 80 19.96 19.96 19.96 0 0 0
17/05/2022
19.96
 0 19.96 19.96 19.96 0 0 0
16/05/2022
19.96
 1,000 19.96 19.96 18.48 0 0 0
13/05/2022
19.96
 6,000 19.88 19.96 19.59 0 0 0
12/05/2022
19.88
 400 19.74 19.88 19.22 0 0 0
11/05/2022
19.74
 4,937 19.88 19.88 19.22 0 0 0
10/05/2022
19.88
 8,300 19.88 19.96 18.48 0 0 0
09/05/2022
19.88
 9,600 21.29 21.29 19.88 0 0 0
06/05/2022
21.29
 0 21.29 21.29 21.29 0 0 0
05/05/2022
21.29
 0 21.29 21.29 21.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |