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)
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
23/09/2020
13.52
 16,408 13.38 13.59 13.17 0 0 0
22/09/2020
13.38
 14,642 13.31 13.38 12.97 0 0 0
21/09/2020
13.31
 25,400 13.38 13.38 12.06 0 0 0
18/09/2020
13.38
 7,038 13.52 13.52 12.69 0 0 0
17/09/2020
13.52
 3,100 13.45 13.52 13.52 0 0 0
16/09/2020
13.45
 101,232 12.27 13.45 12.41 0 0 0
15/09/2020
12.27
 18,800 12.13 12.41 12.13 0 0 0
14/09/2020
12.13
 22,170 12.13 12.13 11.85 0 0 0
11/09/2020
12.13
 10,168 12.34 12.34 12.13 0 0 0
10/09/2020
12.34
 6,720 12.27 12.62 12.27 0 0 0
09/09/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
09/09/2020
12.27
 11,030 12.37 12.62 12.27 0 0 0
08/09/2020
12.37
 28,650 12.43 12.43 12.21 0 0 0
07/09/2020
12.43
 87,060 12.43 12.54 12.43 0 0 0
04/09/2020
12.43
 121,800 12.37 12.43 12.37 0 0 0
03/09/2020
12.37
 14,430 12.26 12.48 11.65 0 0 0
01/09/2020
12.26
 11,800 12.43 12.48 12.21 0 1,000 -0.0
31/08/2020
12.43
 28,329 12.48 12.60 12.37 0 0 0
28/08/2020
12.48
 33,021 12.37 12.48 12.32 0 0 0
27/08/2020
12.37
 49,078 12.10 12.48 12.04 1,000 0 0.0
26/08/2020
12.10
 49,800 11.93 12.10 11.65 0 0 0
25/08/2020
11.93
 43,982 11.98 12.21 11.65 0 0 0
24/08/2020
11.98
 105,458 11.26 11.98 11.54 0 0 0
21/08/2020
11.26
 10,000 11.26 11.54 11.26 0 0 0
20/08/2020
11.26
 91,682 10.82 11.26 10.88 0 0 0
19/08/2020
10.82
 1,500 10.93 10.93 10.82 0 0 0
18/08/2020
10.93
 41,500 10.82 11.21 10.88 0 0 0
17/08/2020
10.82
 180,982 10.54 10.82 10.65 0 0 0
14/08/2020
10.54
 19,800 10.49 11.15 10.49 0 0 0
13/08/2020
10.49
 102,800 10.32 10.54 10.43 0 0 0
12/08/2020
10.32
 46,600 10.49 10.49 10.32 0 0 0
11/08/2020
10.49
 11,710 10.43 10.49 10.26 0 0 0
10/08/2020
10.43
 4,300 10.49 10.49 10.32 0 0 0
07/08/2020
10.49
 3,202 10.38 10.49 10.21 0 0 0
06/08/2020
10.38
 21,550 10.54 10.71 10.38 0 0 0
05/08/2020
10.54
 12,600 10.32 11.15 10.54 0 0 0
04/08/2020
10.32
 15,700 10.32 10.32 10.04 0 0 0
03/08/2020
10.32
 133,141 10.32 11.32 9.99 0 0 0
31/07/2020
10.32
 2,600 10.32 10.43 10.26 0 0 0
30/07/2020
10.32
 7,400 10.38 10.38 10.32 0 0 0
29/07/2020
10.38
 100 10.32 10.38 10.38 0 0 0
28/07/2020
10.32
 11,800 10.26 10.38 10.21 0 0 0
27/07/2020
10.26
 64,100 10.26 10.38 9.99 0 0 0
24/07/2020
10.26
 32,900 10.38 10.49 10.21 0 0 0
23/07/2020
10.38
 12,000 10.49 10.49 10.26 0 0 0
22/07/2020
10.49
 12,900 10.49 10.49 10.32 0 0 0
21/07/2020
10.49
 6,900 10.49 10.49 10.32 0 0 0
20/07/2020
10.49
 8,000 10.49 10.49 10.49 0 0 0
17/07/2020
10.49
 8,000 10.49 10.49 10.49 0 0 0
16/07/2020
10.49
 66,941 10.32 10.54 10.32 0 0 0
15/07/2020
10.32
 9,500 10.32 10.32 10.32 0 0 0
14/07/2020
10.32
 10,500 10.32 10.32 10.32 0 0 0
13/07/2020
10.32
 28,100 10.32 10.32 10.32 0 0 0
10/07/2020
10.32
 48,900 10.32 10.38 10.26 0 0 0
09/07/2020
10.32
 34,120 10.26 10.38 10.32 0 0 0
08/07/2020
10.26
 24,080 10.26 10.26 10.10 0 0 0
07/07/2020
10.26
 18,900 10.26 10.26 10.21 0 0 0
06/07/2020
10.26
 6,000 10.26 10.26 10.10 0 0 0
03/07/2020
10.26
 10,406 10.38 10.38 10.15 0 0 0
02/07/2020
10.38
 11,300 10.38 10.38 10.26 0 0 0
01/07/2020
10.38
 0 10.38 10.38 10.38 0 0 0
30/06/2020
10.38
 17,000 10.43 10.43 9.99 0 0 0
29/06/2020
10.43
 9,400 11.49 11.49 10.38 0 0 0
26/06/2020
11.49
 160 10.49 11.49 11.49 0 0 0
25/06/2020
10.49
 103,000 10.26 10.49 10.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |