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)
24/09/2018
13.29
 3,500 13.07 13.29 13.29 0 0 0
21/09/2018
13.07
 1,600 12.84 13.07 13.07 0 0 0
20/09/2018
12.84
 948 12.70 12.84 12.84 0 0 0
19/09/2018
12.70
 300 12.39 12.70 12.70 0 0 0
18/09/2018
12.39
 300 12.16 12.39 12.39 0 0 0
17/09/2018
12.16
 2,400 11.22 12.16 10.36 0 0 0
14/09/2018
11.22
 0 11.22 11.22 11.22 0 0 0
13/09/2018
11.22
 0 11.22 11.22 11.22 0 0 0
12/09/2018: Cổ tức tiền mặt tỉ lệ: 11%
12/09/2018
11.22
 0 11.22 11.22 11.22 0 0 0
11/09/2018
11.22
 100 11.74 11.74 11.22 0 0 0
10/09/2018
11.74
 100 12.77 12.77 11.74 0 0 0
07/09/2018
12.77
 800 12.77 12.77 12.77 0 0 0
06/09/2018
12.77
 900 12.77 12.77 11.65 0 0 0
05/09/2018
12.77
 0 12.77 12.77 12.77 0 0 0
04/09/2018
12.77
 0 12.77 12.77 12.77 0 0 0
31/08/2018
12.77
 12,110 12.51 12.77 12.73 0 0 0
30/08/2018
12.51
 0 12.51 12.51 12.51 0 0 0
29/08/2018
12.51
 1,200 12.51 12.51 12.51 0 0 0
28/08/2018
12.51
 11,400 11.87 12.51 12.04 0 0 0
27/08/2018
11.87
 500 12.30 12.30 11.87 0 0 0
24/08/2018
12.30
 4,910 11.26 12.30 11.30 0 0 0
23/08/2018
11.26
 800 11.00 11.26 11.00 0 0 0
22/08/2018
11.00
 300 11.00 11.00 10.35 0 0 0
21/08/2018
11.00
 0 11.00 11.00 11.00 0 0 0
20/08/2018
11.00
 0 11.00 11.00 11.00 0 0 0
17/08/2018
11.00
 0 11.00 11.00 11.00 0 0 0
16/08/2018
11.00
 0 11.00 11.00 11.00 0 0 0
15/08/2018
11.00
 0 11.00 11.00 11.00 0 0 0
14/08/2018
11.00
 100 11.87 11.87 11.00 0 0 0
13/08/2018
11.87
 200 12.08 12.08 11.87 0 0 0
10/08/2018
12.08
 40 12.08 12.08 12.08 0 0 0
09/08/2018
12.08
 0 12.08 12.08 12.08 0 0 0
08/08/2018
12.08
 4,100 12.08 12.08 12.08 0 0 0
07/08/2018
12.08
 4,650 11.09 12.08 11.22 0 0 0
06/08/2018
11.09
 2,000 11.09 11.09 10.35 0 0 0
03/08/2018
11.09
 200 12.08 12.08 11.09 0 0 0
02/08/2018
12.08
 40 12.08 12.08 12.08 0 0 0
01/08/2018
12.08
 0 12.08 12.08 12.08 0 0 0
31/07/2018
12.08
 1,600 12.08 12.08 12.08 0 70 -0.0
30/07/2018
12.08
 5,000 11.95 12.08 12.08 0 0 0
27/07/2018
11.95
 7,100 11.87 11.95 11.95 0 0 0
26/07/2018
11.87
 3,000 11.87 11.87 11.87 0 0 0
25/07/2018
11.87
 3,800 11.43 11.87 11.65 0 0 0
24/07/2018
11.43
 0 11.43 11.43 11.43 0 0 0
23/07/2018
11.43
 0 11.43 11.43 11.43 0 0 0
20/07/2018
11.43
 2,000 11.43 11.43 11.43 0 0 0
19/07/2018
11.43
 100 11.43 11.43 11.43 0 0 0
18/07/2018
11.43
 872 11.22 11.43 11.43 0 0 0
17/07/2018
11.22
 4,200 11.43 11.43 11.17 0 0 0
16/07/2018
11.43
 0 11.43 11.43 11.43 0 0 0
13/07/2018
11.43
 100 10.44 11.43 11.43 0 0 0
12/07/2018
10.44
 290 9.49 10.44 9.54 0 0 0
11/07/2018
9.49
 0 9.49 9.49 9.49 0 0 0
10/07/2018
9.49
 0 9.49 9.49 9.49 0 0 0
09/07/2018
9.49
 0 9.49 9.49 9.49 0 0 0
06/07/2018
9.49
 950 8.93 9.49 9.49 0 0 0
05/07/2018
8.93
 0 8.93 8.93 8.93 0 0 0
04/07/2018
8.93
 0 8.93 8.93 8.93 0 0 0
03/07/2018
8.93
 0 8.93 8.93 8.93 0 0 0
02/07/2018
8.93
 132 9.79 9.79 8.93 0 0 0
29/06/2018
9.79
 100 10.79 10.79 9.79 0 0 0
28/06/2018
10.79
 2,000 11.43 11.43 10.79 0 0 0
27/06/2018
11.43
 0 11.43 11.43 11.43 0 0 0
26/06/2018
11.43
 0 11.43 11.43 11.43 0 0 0
25/06/2018
11.43
 0 11.43 11.43 11.43 0 0 0
22/06/2018
11.43
 2,000 11.22 11.43 11.43 0 0 0
21/06/2018
11.22
 0 11.22 11.22 11.22 0 0 0
20/06/2018
11.22
 0 11.22 11.22 11.22 0 0 0
19/06/2018
11.22
 500 11.22 11.22 11.22 0 0 0
18/06/2018
11.22
 300 11.65 11.65 11.22 0 0 0
15/06/2018
11.65
 0 11.65 11.65 11.65 0 0 0
14/06/2018
11.65
 100 11.48 11.65 11.65 0 0 0
13/06/2018
11.48
 0 11.48 11.48 11.48 0 0 0
12/06/2018
11.48
 5,000 11.43 11.87 11.43 0 0 0
11/06/2018
11.43
 0 11.43 11.43 11.43 0 0 0
08/06/2018
11.43
 0 11.43 11.43 11.43 0 0 0
07/06/2018
11.43
 1,300 11.22 11.43 11.43 0 0 0
06/06/2018
11.22
 0 11.22 11.22 11.22 0 0 0
05/06/2018
11.22
 500 11.52 11.52 11.22 0 0 0
04/06/2018
11.52
 100 10.48 11.52 11.52 0 0 0
01/06/2018
10.48
 532 11.65 11.65 10.48 0 0 0
31/05/2018
11.65
 1,000 11.65 11.65 11.65 0 0 0
30/05/2018
11.65
 3,320 11.65 11.65 11.65 0 20 -0.0
29/05/2018
11.65
 4,900 11.65 11.65 11.65 0 0 0
28/05/2018
11.65
 0 11.65 11.65 11.65 0 0 0
25/05/2018
11.65
 2,900 11.65 11.65 11.65 0 0 0
24/05/2018
11.65
 1,400 11.69 11.69 11.22 0 400 -0.0
23/05/2018
11.69
 5,700 11.65 11.69 11.43 0 4,000 -0.1
22/05/2018
11.65
 1,600 12.30 12.30 11.65 0 1,600 -0.0
21/05/2018
12.30
 100 11.43 12.30 12.30 0 0 0
18/05/2018
11.43
 0 11.43 11.43 11.43 0 0 0
17/05/2018
11.43
 0 11.43 11.43 11.43 0 0 0
16/05/2018
11.43
 3,200 11.43 11.43 11.43 0 0 0
15/05/2018
11.43
 1,900 11.22 11.43 11.43 0 0 0
14/05/2018
11.22
 900 11.65 11.65 11.22 0 0 0
11/05/2018
11.65
 0 11.65 11.65 11.65 0 0 0
10/05/2018
11.65
 0 11.65 11.65 11.65 0 0 0
09/05/2018
11.65
 1,980 11.43 12.08 11.65 0 0 0
08/05/2018
11.43
 100 11.65 11.65 11.43 0 0 0
07/05/2018
11.65
 1,100 11.65 11.65 11.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |