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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |