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)
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
31/08/2021
12.48
 0 12.48 12.48 12.48 0 0 0
30/08/2021
12.48
 200 11.99 12.48 12.27 0 0 0
27/08/2021
11.99
 22,400 12.27 12.27 11.85 0 0 0
26/08/2021
12.27
 0 12.27 12.27 12.27 0 0 0
25/08/2021
12.27
 100 11.78 12.27 12.27 0 0 0
24/08/2021
11.78
 2,100 11.92 11.99 11.78 0 0 0
23/08/2021
11.92
 200 12.55 12.55 11.92 0 0 0
20/08/2021
12.55
 3,200 12.55 12.55 11.85 0 0 0
19/08/2021
12.55
 300 11.92 12.55 12.13 0 0 0
18/08/2021
11.92
 30,600 11.85 11.92 11.85 0 0 0
17/08/2021
11.85
 9,000 11.85 11.85 11.85 0 0 0
16/08/2021
11.85
 2,200 12.13 12.13 11.85 0 0 0
13/08/2021
12.13
 39,200 11.85 12.13 11.78 0 0 0
12/08/2021
11.85
 13,900 11.78 11.85 11.78 0 0 0
11/08/2021
11.78
 12,600 11.78 11.78 11.78 0 0 0
10/08/2021
11.78
 18,200 11.85 12.34 11.78 0 0 0
09/08/2021
11.85
 2,000 12.13 12.34 11.85 0 0 0
06/08/2021
12.13
 400 11.92 12.27 12.13 0 0 0
05/08/2021
11.92
 22,600 12.34 12.34 11.85 0 0 0
04/08/2021
12.34
 0 12.34 12.34 12.34 0 0 0
03/08/2021
12.34
 3,500 11.85 12.34 11.78 0 0 0
02/08/2021
11.85
 3,800 11.99 12.34 11.85 0 0 0
30/07/2021
11.99
 2,100 12.13 12.13 11.78 0 0 0
29/07/2021
12.13
 100 11.78 12.13 12.13 0 0 0
28/07/2021
11.78
 29,500 11.99 11.99 11.78 0 0 0
27/07/2021
11.99
 12,700 12.55 12.55 11.85 0 0 0
26/07/2021
12.55
 100 12.55 12.55 12.55 0 0 0
23/07/2021
12.55
 100 12.13 12.55 12.55 0 0 0
22/07/2021
12.13
 4,200 12.34 12.34 11.99 0 0 0
21/07/2021
12.34
 100 12.06 12.34 12.34 0 0 0
20/07/2021
12.06
 2,900 12.13 12.34 11.01 0 0 0
19/07/2021
12.13
 300 12.13 12.20 12.13 0 0 0
16/07/2021
12.13
 100 11.71 12.13 12.13 0 0 0
15/07/2021
11.71
 16,500 11.85 11.85 11.71 0 0 0
14/07/2021
11.85
 20,000 12.48 12.48 11.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |