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)
02/03/2022
19.83
 100 18.48 19.83 19.83 0 0 0
01/03/2022
18.48
 0 18.48 18.48 18.48 0 0 0
28/02/2022
18.48
 0 18.48 18.48 18.48 0 0 0
25/02/2022
18.48
 0 18.48 18.48 18.48 0 0 0
24/02/2022
18.48
 36,607 18.62 19.47 18.12 0 0 0
23/02/2022
18.62
 8,208 19.33 19.33 18.62 0 0 0
22/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
21/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
18/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
17/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
16/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
15/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
14/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
11/02/2022
19.33
 8,000 19.19 19.90 19.33 0 0 0
10/02/2022
19.19
 0 19.19 19.19 19.19 0 0 0
09/02/2022
19.19
 1,794 19.40 19.40 17.84 0 0 0
08/02/2022
19.40
 0 19.40 19.40 19.40 0 0 0
07/02/2022
19.40
 0 19.40 19.40 19.40 0 0 0
28/01/2022
19.40
 500 19.47 19.55 19.40 0 0 0
27/01/2022
19.47
 1,100 18.34 19.47 18.12 0 0 0
26/01/2022
18.34
 12,600 18.91 18.91 18.34 0 0 0
25/01/2022
18.91
 0 18.91 18.91 18.91 0 0 0
24/01/2022
18.91
 0 18.91 18.91 18.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |