CTCP Sông Đà 11 (sje)

16.60
-0.20
(-1.19%)
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
(2026-02-23) 		-1.30 -7.18% 1,595,100 0 0
15.60
18.10
16.80
2 tháng
(2026-01-16) 		-1.70 -9.19% 5,267,800 0 0
15.60
20.30
16.80
3 tháng
(2025-12-17) 		-1.90 -10.16% 7,004,200 0 0
15.60
20.30
16.80
6 tháng
(2025-09-18) 		-2.20 -11.58% 11,850,700 -500 -0.0
15.60
20.30
16.80
12 tháng
(2025-03-24) 		-3.93 -18.97% 25,502,100 -2,600 -0.1
15.60
25.30
16.80
24 tháng
(2024-03-27) 		-0.28 -1.67% 46,234,118 -2,600 -0.1
14.60
25.30
16.80
36 tháng
(2023-04-03) 		-3.18 -15.92% 48,946,844 -2,600 -0.1
14.60
25.30
16.80
60 tháng
(2021-04-12) 		4.46 36.16% 54,997,091 -3,000 -0.1
11.36
29.86
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
12.55
 4,000 12.76 12.76 12.55 0 0 0
17/02/2021
12.76
 0 12.76 12.76 12.76 0 0 0
09/02/2021
12.76
 1,200 12.55 13.11 12.76 0 0 0
08/02/2021
12.55
 4,500 12.48 12.55 11.64 0 0 0
05/02/2021
12.48
 100 12.34 12.48 12.48 0 0 0
04/02/2021
12.34
 51,000 12.48 12.48 12.20 0 0 0
03/02/2021
12.48
 3,200 13.17 13.17 12.48 0 0 0
02/02/2021
13.17
 0 13.17 13.17 13.17 0 0 0
01/02/2021
13.17
 0 13.17 13.17 13.17 0 0 0
29/01/2021
13.17
 2,000 12.62 13.17 12.62 0 0 0
28/01/2021
12.62
 50,900 13.24 13.24 11.92 0 0 0
27/01/2021
13.24
 5,500 13.24 13.87 12.55 0 0 0
26/01/2021
13.24
 24,575 13.52 13.52 12.90 0 0 0
25/01/2021
13.52
 0 13.52 13.52 13.52 0 0 0
22/01/2021
13.52
 15,100 13.31 13.52 13.31 0 0 0
21/01/2021
13.31
 700 13.38 13.52 13.24 0 0 0
20/01/2021
13.38
 3,900 13.66 13.66 13.24 0 0 0
19/01/2021
13.66
 8,800 13.59 13.66 13.24 0 0 0
18/01/2021
13.59
 3,417 13.38 13.59 13.59 0 0 0
15/01/2021
13.38
 100 13.80 13.80 13.38 0 0 0
14/01/2021
13.80
 0 13.80 13.80 13.80 0 0 0
13/01/2021
13.80
 15,801 13.66 13.87 13.66 0 0 0
12/01/2021
13.66
 3,200 13.59 13.66 13.52 0 0 0
11/01/2021
13.59
 6,800 13.80 13.80 13.38 0 0 0
08/01/2021
13.80
 32,000 13.80 13.80 13.38 0 0 0
07/01/2021
13.80
 24,600 13.31 13.94 13.45 0 0 0
06/01/2021
13.31
 14,851 13.04 13.31 13.17 0 0 0
05/01/2021
13.04
 3,020 13.87 13.87 13.04 0 0 0
04/01/2021
13.87
 5,500 13.66 13.87 13.59 0 0 0
31/12/2020
13.66
 9,000 13.73 13.87 12.97 0 0 0
30/12/2020
13.73
 739 13.59 13.87 13.59 0 0 0
29/12/2020
13.59
 3,608 13.94 13.94 13.59 0 0 0
28/12/2020
13.94
 3,100 13.94 13.94 13.87 0 0 0
25/12/2020
13.94
 18,662 13.87 13.94 12.97 0 0 0
24/12/2020
13.87
 44,420 13.59 14.22 13.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |