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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |