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)
13/07/2021
12.48
 100 12.20 12.48 12.48 0 0 0
12/07/2021
12.20
 300 12.20 12.55 11.22 0 0 0
09/07/2021
12.20
 4,900 12.20 12.48 12.20 0 0 0
08/07/2021
12.20
 0 12.20 12.20 12.20 0 0 0
07/07/2021
12.20
 21,100 12.69 12.69 12.20 0 0 0
06/07/2021
12.69
 100 12.34 12.69 12.69 0 0 0
05/07/2021
12.34
 43,000 12.27 12.55 12.20 0 0 0
02/07/2021
12.27
 0 12.27 12.27 12.27 0 0 0
01/07/2021
12.27
 11,128 12.20 12.55 11.92 0 0 0
30/06/2021
12.20
 5,000 12.41 12.41 12.20 0 0 0
29/06/2021
12.41
 1,400 12.55 12.83 12.41 0 0 0
28/06/2021
12.55
 400 12.90 12.90 12.55 0 0 0
25/06/2021
12.90
 100 12.90 12.90 12.90 0 0 0
24/06/2021
12.90
 100 12.76 12.90 12.90 0 0 0
23/06/2021
12.76
 0 12.76 12.76 12.76 0 0 0
22/06/2021
12.76
 3,900 12.76 12.97 12.34 0 0 0
21/06/2021
12.76
 1,200 12.76 12.76 12.48 0 0 0
18/06/2021
12.76
 1,800 12.69 13.24 12.55 0 0 0
17/06/2021
12.69
 0 12.69 12.69 12.69 0 0 0
16/06/2021
12.69
 1,136 12.76 12.83 12.69 0 0 0
15/06/2021
12.76
 12,400 12.76 12.76 12.20 0 0 0
14/06/2021
12.76
 4,628 12.76 12.76 12.20 0 0 0
11/06/2021
12.76
 1,400 12.48 12.76 12.41 0 0 0
10/06/2021
12.48
 1,700 12.55 12.55 12.48 0 0 0
09/06/2021
12.55
 700 12.34 12.76 12.55 0 0 0
08/06/2021
12.34
 5,000 12.90 12.90 12.34 0 0 0
07/06/2021
12.90
 10,100 12.69 12.90 12.20 0 0 0
04/06/2021
12.69
 26,286 12.76 12.76 12.20 0 0 0
03/06/2021
12.76
 16,750 12.83 12.90 12.27 0 0 0
02/06/2021
12.83
 10,601 12.83 12.90 12.55 0 0 0
01/06/2021
12.83
 100 12.55 12.83 12.83 0 0 0
31/05/2021
12.55
 23,700 12.55 12.55 12.55 0 0 0
28/05/2021
12.55
 26,726 12.55 12.55 11.85 0 0 0
27/05/2021
12.55
 3,100 12.55 12.55 12.55 0 0 0
26/05/2021
12.55
 3,500 12.55 12.55 12.41 0 0 0
25/05/2021
12.55
 1,100 12.20 12.90 12.55 0 0 0
24/05/2021
12.20
 701 12.48 12.48 12.20 0 0 0
21/05/2021
12.48
 8,900 12.55 12.90 12.48 0 0 0
20/05/2021
12.55
 2,400 12.20 12.83 12.55 0 0 0
19/05/2021
12.20
 200 12.48 12.48 12.20 0 0 0
18/05/2021
12.48
 15,901 12.20 12.48 12.27 0 0 0
17/05/2021
12.20
 517 13.24 13.24 12.20 0 0 0
14/05/2021
13.24
 3,100 12.41 13.24 12.41 0 0 0
13/05/2021
12.41
 13,500 12.41 12.55 11.99 0 0 0
12/05/2021
12.41
 10,703 12.34 12.55 12.34 0 0 0
11/05/2021
12.34
 5,133 12.48 12.48 12.27 0 0 0
10/05/2021
12.48
 0 12.48 12.48 12.48 0 0 0
07/05/2021
12.48
 15,900 12.34 12.48 11.85 0 0 0
06/05/2021
12.34
 9,100 12.27 12.41 11.99 0 0 0
05/05/2021
12.27
 13,904 12.34 12.34 12.20 0 0 0
04/05/2021
12.34
 33,703 11.36 12.34 11.50 0 0 0
29/04/2021
11.36
 100 11.85 11.85 11.36 0 0 0
28/04/2021
11.85
 6,900 11.71 11.92 11.85 0 0 0
27/04/2021
11.71
 0 11.71 11.71 11.71 0 0 0
26/04/2021
11.71
 11,401 11.50 11.85 11.71 0 0 0
23/04/2021
11.50
 5,400 11.85 11.85 11.22 0 0 0
22/04/2021
11.85
 0 11.85 11.85 11.85 0 0 0
20/04/2021
11.85
 100 11.85 11.85 11.85 0 0 0
19/04/2021
11.85
 3,900 11.85 11.92 11.85 0 0 0
16/04/2021
11.85
 2,000 11.85 11.85 11.85 0 0 0
15/04/2021
11.85
 3,982 11.85 11.85 11.71 0 0 0
14/04/2021
11.85
 1,700 11.85 11.85 11.85 0 0 0
13/04/2021
11.85
 1,466 12.34 12.34 11.85 0 0 0
12/04/2021
12.34
 3,092 12.48 12.48 11.85 0 0 0
09/04/2021
12.48
 1,410 12.06 12.48 11.71 0 0 0
08/04/2021
12.06
 11,405 11.92 12.06 11.71 0 0 0
07/04/2021
11.92
 4,500 11.85 12.20 11.71 0 0 0
06/04/2021
11.85
 0 11.85 11.85 11.85 0 0 0
05/04/2021
11.85
 2,110 12.13 12.20 11.85 0 0 0
02/04/2021
12.13
 12,012 11.99 12.13 11.85 0 0 0
01/04/2021
11.99
 20,766 11.99 12.13 11.92 0 0 0
31/03/2021
11.99
 2,001 11.85 12.06 11.85 0 0 0
30/03/2021
11.85
 4,915 12.06 12.13 11.85 0 0 0
29/03/2021
12.06
 6,350 11.92 12.06 11.85 0 0 0
26/03/2021
11.92
 5,900 12.13 12.13 11.22 0 0 0
25/03/2021
12.13
 8,700 11.92 12.13 11.92 0 0 0
24/03/2021
11.92
 26,596 11.99 12.69 11.92 0 0 0
23/03/2021
11.99
 1,862 12.13 12.13 11.99 0 0 0
22/03/2021
12.13
 0 12.13 12.13 12.13 0 0 0
19/03/2021
12.13
 13,300 12.48 12.48 12.06 0 0 0
18/03/2021
12.48
 1,140 12.62 12.62 12.41 0 0 0
17/03/2021
12.62
 0 12.62 12.62 12.62 0 0 0
16/03/2021
12.62
 7,000 12.20 13.38 11.85 0 0 0
15/03/2021
12.20
 6,800 12.20 12.34 12.20 0 0 0
12/03/2021
12.20
 1,570 12.41 12.48 12.20 0 0 0
11/03/2021
12.41
 32,336 11.99 12.41 11.99 0 0 0
10/03/2021
11.99
 2,300 12.13 12.13 11.85 0 0 0
09/03/2021
12.13
 500 12.20 12.20 12.13 0 0 0
08/03/2021
12.20
 24,200 11.92 12.27 11.92 0 0 0
05/03/2021
11.92
 400 11.85 11.99 11.64 0 0 0
04/03/2021
11.85
 16,000 12.13 12.13 11.71 0 0 0
03/03/2021
12.13
 5,000 11.85 12.13 11.92 0 0 0
02/03/2021
11.85
 4,100 11.85 11.85 11.57 0 0 0
01/03/2021
11.85
 2,139 12.06 12.06 11.29 0 0 0
26/02/2021
12.06
 4,720 12.48 12.48 12.06 0 0 0
25/02/2021
12.48
 0 12.48 12.48 12.48 0 0 0
24/02/2021
12.48
 0 12.48 12.48 12.48 0 0 0
23/02/2021
12.48
 6,400 12.55 12.55 12.48 0 0 0
22/02/2021
12.55
 500 12.55 12.55 12.55 0 0 0
19/02/2021
12.55
 34,300 12.55 13.17 12.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |