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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |