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)
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
23/12/2020
13.59
 10,220 13.38 13.73 13.59 0 0 0
22/12/2020
13.38
 24,888 13.17 13.73 12.83 0 0 0
21/12/2020
13.17
 6,300 13.17 13.17 12.76 0 0 0
18/12/2020
13.17
 1,850 13.11 13.17 13.04 0 0 0
17/12/2020
13.11
 726 13.11 13.24 13.11 0 0 0
16/12/2020
13.11
 53,422 13.17 13.24 12.55 0 0 0
15/12/2020
13.17
 5,582 13.11 13.24 12.69 0 0 0
14/12/2020
13.11
 6,244 12.69 13.24 12.76 0 0 0
11/12/2020
12.69
 2,728 13.24 13.24 12.69 0 0 0
10/12/2020
13.24
 54,294 12.97 13.38 12.97 0 0 0
09/12/2020
12.97
 5,009 12.90 12.97 12.97 0 0 0
08/12/2020
12.90
 13,210 12.62 12.90 12.48 0 0 0
07/12/2020
12.62
 5,200 12.90 12.97 12.62 0 0 0
04/12/2020
12.90
 6,500 12.97 12.97 12.55 0 0 0
03/12/2020
12.97
 352 12.97 13.04 12.97 0 0 0
02/12/2020
12.97
 880 12.69 13.04 12.20 0 0 0
01/12/2020
12.69
 3,300 12.97 13.11 12.69 0 0 0
30/11/2020
12.97
 1,540 13.11 13.11 12.97 0 0 0
27/11/2020
13.11
 3,000 12.90 13.24 12.90 0 0 0
26/11/2020
12.90
 3,054 12.90 12.90 12.76 0 0 0
25/11/2020
12.90
 6,432 12.90 12.97 12.69 0 0 0
24/11/2020
12.90
 36,640 12.97 12.97 12.55 0 0 0
23/11/2020
12.97
 8,775 12.97 12.97 12.55 0 0 0
20/11/2020
12.97
 5,150 12.97 12.97 12.90 0 0 0
19/11/2020
12.97
 21,060 12.97 12.97 12.97 0 0 0
18/11/2020
12.97
 2,700 12.97 12.97 12.62 0 0 0
17/11/2020
12.97
 6,360 12.97 13.11 12.97 0 0 0
16/11/2020
12.97
 1,860 12.97 12.97 12.62 0 0 0
13/11/2020
12.97
 3,590 12.97 13.24 12.90 0 0 0
12/11/2020
12.97
 8,433 12.97 12.97 12.62 0 0 0
11/11/2020
12.97
 13,379 12.97 13.24 12.90 0 0 0
10/11/2020
12.97
 3,509 12.90 13.45 12.62 0 0 0
09/11/2020
12.90
 21,070 12.69 12.90 12.41 0 0 0
06/11/2020
12.69
 3,301 12.55 12.69 12.41 0 0 0
05/11/2020
12.55
 15,820 12.76 12.76 12.48 0 0 0
04/11/2020
12.76
 5,600 12.83 12.83 12.20 0 0 0
03/11/2020
12.83
 2,900 11.85 12.83 12.13 0 0 0
02/11/2020
11.85
 6,300 12.62 12.62 11.71 0 0 0
30/10/2020
12.62
 35,500 13.87 13.87 12.55 0 0 0
29/10/2020
13.87
 500 13.45 13.87 13.87 0 0 0
28/10/2020
13.45
 4,500 13.94 13.94 13.24 0 0 0
27/10/2020
13.94
 210 13.52 13.94 13.52 0 0 0
26/10/2020
13.52
 30 13.52 13.52 13.52 0 0 0
23/10/2020
13.52
 29,413 13.11 13.87 13.11 0 0 0
22/10/2020
13.11
 39,900 13.11 13.17 13.04 0 0 0
21/10/2020
13.11
 39,900 13.38 13.45 13.11 0 0 0
20/10/2020
13.38
 1,100 13.52 13.52 13.38 0 0 0
19/10/2020
13.52
 13,000 13.52 13.52 13.11 0 0 0
16/10/2020
13.52
 16,800 13.94 13.94 12.76 0 0 0
15/10/2020
13.94
 11,700 13.94 13.94 12.62 0 0 0
14/10/2020
13.94
 100 13.87 13.94 13.94 0 0 0
13/10/2020
13.87
 1,400 13.80 13.87 13.59 0 0 0
12/10/2020
13.80
 7,400 13.73 13.94 13.59 0 0 0
09/10/2020
13.73
 121,800 13.59 14.64 13.38 0 0 0
08/10/2020
13.59
 6,400 13.59 14.92 13.17 0 0 0
07/10/2020
13.59
 300 13.59 13.94 13.59 0 0 0
06/10/2020
13.59
 19,200 13.87 14.50 13.17 0 0 0
05/10/2020
13.87
 2,100 13.66 13.87 13.87 0 0 0
02/10/2020
13.66
 17,100 13.59 13.94 13.52 0 0 0
01/10/2020
13.59
 28,510 13.59 13.59 13.59 0 0 0
30/09/2020
13.59
 43,500 13.59 13.59 13.45 0 0 0
29/09/2020
13.59
 5,268 13.59 14.01 13.38 0 0 0
28/09/2020
13.59
 2,600 13.45 13.59 13.45 0 0 0
25/09/2020
13.45
 8,900 13.45 13.45 12.62 0 0 0
24/09/2020
13.45
 3,760 13.52 13.52 13.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |