CTCP Sông Đà 11 (sje)

18.90
0.10
(0.53%)
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
(2025-12-29) 		0.10 0.53% 2,460,700 0 0
18
19.40
18.90
2 tháng
(2025-12-01) 		0.10 0.53% 4,640,900 0 0
18
19.90
18.90
3 tháng
(2025-10-30) 		0.50 2.73% 6,562,200 0 0
18
20.10
18.90
6 tháng
(2025-08-01) 		-5.60 -22.95% 12,173,900 -500 -0.0
16.60
25.30
18.90
12 tháng
(2025-02-03) 		4.20 28.79% 30,770,191 -2,600 -0.1
14.60
25.30
18.90
24 tháng
(2024-02-15) 		1.72 10.04% 43,810,850 -2,600 -0.1
14.60
25.30
18.90
36 tháng
(2023-02-13) 		-0.05 -0.26% 44,991,147 -2,600 -0.1
14.60
25.30
18.90
60 tháng
(2021-02-23) 		6.32 50.67% 51,264,323 -3,000 -0.1
11.36
29.86
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
18.40
 1,220 17.78 18.47 18.40 0 0 0
01/12/2021
17.78
 1,296 17.78 17.78 17.78 0 0 0
30/11/2021
17.78
 5,107 18.12 18.33 17.15 0 0 0
29/11/2021
18.12
 14,200 18.12 18.19 17.78 0 0 0
26/11/2021
18.12
 9,800 18.40 18.47 18.12 0 0 0
25/11/2021
18.40
 12,200 18.47 18.82 18.19 0 0 0
24/11/2021
18.47
 3,812 18.40 18.75 18.19 0 0 0
23/11/2021
18.40
 14,000 18.12 18.96 18.12 0 0 0
22/11/2021
18.12
 42,630 18.26 18.82 17.98 0 0 0
19/11/2021
18.26
 15,700 18.89 18.89 17.85 0 0 0
18/11/2021
18.89
 200 19.10 19.10 18.89 0 0 0
17/11/2021
19.10
 15,909 19.10 19.10 18.12 0 0 0
16/11/2021
19.10
 87,900 18.26 19.52 18.26 0 0 0
15/11/2021
18.26
 147,374 16.66 18.26 17.36 0 0 0
12/11/2021
16.66
 47,004 15.82 16.73 15.75 0 0 0
11/11/2021
15.82
 10,613 15.48 15.96 15.48 0 0 0
10/11/2021
15.48
 23,034 15.96 16.66 15.34 0 0 0
09/11/2021
15.96
 12,204 15.89 16.24 15.34 0 0 0
08/11/2021
15.89
 12,401 15.96 16.24 15.34 0 0 0
05/11/2021
15.96
 12,400 16.31 16.31 15.13 0 0 0
04/11/2021
16.31
 6,800 15.34 16.59 14.99 0 0 0
03/11/2021
15.34
 96,700 15.68 15.68 14.36 0 0 0
02/11/2021
15.68
 330 15.68 15.68 15.68 0 0 0
01/11/2021
15.68
 11,401 15.41 16.73 15.68 0 0 0
29/10/2021
15.41
 101,500 14.01 15.41 12.97 0 0 0
28/10/2021
14.01
 14 14.01 14.01 14.01 0 0 0
27/10/2021
14.01
 500 13.59 14.01 13.52 0 0 0
26/10/2021
13.59
 9,000 13.66 13.66 13.45 0 0 0
25/10/2021
13.66
 29,900 13.87 14.01 13.59 0 0 0
22/10/2021
13.87
 2,000 13.87 13.94 13.11 0 0 0
21/10/2021
13.87
 2,300 13.94 14.64 13.31 0 0 0
20/10/2021
13.94
 39,800 13.31 13.94 13.31 0 0 0
19/10/2021
13.31
 18,900 13.24 13.31 12.97 0 0 0
18/10/2021
13.24
 32,200 13.38 13.38 13.24 0 0 0
15/10/2021
13.38
 10,600 13.24 13.45 12.90 0 0 0
14/10/2021
13.24
 22,600 13.24 13.24 12.97 0 0 0
13/10/2021
13.24
 3,100 13.31 13.31 12.97 0 0 0
12/10/2021
13.31
 400 13.24 13.52 12.83 0 0 0
11/10/2021
13.24
 2,100 12.90 13.87 12.90 0 0 0
08/10/2021
12.90
 7,100 13.38 13.38 12.90 0 0 0
07/10/2021
13.38
 0 13.38 13.38 13.38 0 0 0
06/10/2021
13.38
 65,000 13.24 14.29 12.97 0 0 0
05/10/2021
13.24
 9,700 13.04 13.24 13.04 0 0 0
04/10/2021
13.04
 17,480 13.87 13.87 12.97 0 0 0
01/10/2021
13.87
 4,660 13.59 14.57 13.24 0 0 0
30/09/2021
13.59
 532 13.17 13.59 13.11 0 0 0
29/09/2021
13.17
 14,700 13.17 13.52 12.76 0 0 0
28/09/2021
13.17
 12,000 13.11 13.17 12.62 0 0 0
27/09/2021
13.11
 1,200 13.17 13.80 12.69 0 0 0
24/09/2021
13.17
 18,800 13.17 13.17 12.69 0 0 0
23/09/2021
13.17
 24,701 13.24 13.59 12.62 0 0 0
22/09/2021
13.24
 2,100 13.59 13.59 12.97 0 0 0
21/09/2021
13.59
 35,500 13.59 13.59 12.62 0 0 0
20/09/2021
13.59
 100 13.24 13.59 13.59 0 0 0
17/09/2021
13.24
 5,650 13.24 13.24 12.97 0 0 0
16/09/2021
13.24
 10,100 13.24 13.38 12.90 0 0 0
15/09/2021
13.24
 37,200 13.31 13.31 12.90 0 0 0
14/09/2021
13.31
 19,133 13.31 13.45 12.55 0 0 0
13/09/2021
13.31
 5,400 13.59 13.59 13.11 0 0 0
10/09/2021
13.59
 31,600 13.52 13.80 13.24 0 0 0
09/09/2021
13.52
 16,500 13.59 14.01 13.31 0 0 0
08/09/2021
13.59
 49,200 13.87 13.87 13.38 0 0 0
07/09/2021
13.87
 20,301 13.59 14.64 13.24 0 0 0
06/09/2021
13.59
 118,400 12.55 13.80 12.20 0 0 0
01/09/2021
12.55
 18,200 12.48 12.55 11.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |