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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |