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
(2025-11-04) 		-0.20 -1.05% 1,590,400 0 0
18.50
19.90
19.90
2 tháng
(2025-10-06) 		0.60 3.30% 2,984,400 0 0
16.60
20.10
19.90
3 tháng
(2025-09-05) 		-3.40 -15.32% 4,588,000 -500 -0.0
16.60
22.20
19.90
6 tháng
(2025-06-09) 		1.30 7.43% 12,383,800 -500 -0.0
16.60
25.30
19.90
12 tháng
(2024-12-09) 		2.54 15.65% 27,353,168 -2,600 -0.1
14.60
25.30
19.90
24 tháng
(2023-12-15) 		1.38 7.94% 39,931,388 -2,600 -0.1
14.60
25.30
19.90
36 tháng
(2022-12-20) 		0.48 2.61% 40,761,950 -2,600 -0.1
14.60
25.30
19.90
60 tháng
(2020-12-30) 		5.07 36.90% 47,359,026 -3,000 -0.1
11.36
29.86
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
18
 49,400 18 18.20 18 0 0 0
14/07/2025
18
 25,800 18.30 18.30 17.90 0 0 0
11/07/2025
18.30
 70,300 18.20 18.50 18.20 0 0 0
10/07/2025
18.20
 24,600 18.30 18.40 18.10 0 0 0
09/07/2025
18.20
 50,200 18.40 18.40 18.20 0 0 0
08/07/2025
18.40
 9,100 18.50 18.50 18.20 0 0 0
07/07/2025
18.50
 52,500 18.30 18.50 18.30 0 0 0
04/07/2025
18.30
 160,400 17.90 18.30 17.90 0 0 0
03/07/2025
17.90
 30,100 18.10 18.20 17.80 0 0 0
02/07/2025
18.10
 111,000 18 18.10 17.90 0 0 0
01/07/2025
18.20
 40,200 18.20 18.20 17.70 0 0 0
30/06/2025
18.30
 59,000 18.10 18.40 17.70 0 0 0
27/06/2025: Quyền mua cổ phiếu: 4/3 Giá: 13 (Volume + 75%, Ratio=0.75)
27/06/2025
18.10
 95,600 18.50 18.80 18.20 0 0 0
26/06/2025
17.91
 140,600 18.83 18.91 17.91 0 0 0
25/06/2025
18.83
 432,100 17.50 18.99 17.50 0 0 0
24/06/2025
17.50
 98,200 18.16 18.25 17.42 0 0 0
23/06/2025
17.83
 101,000 18.16 18.16 17.67 0 0 0
20/06/2025
18.16
 83,800 18.83 18.83 17.83 0 0 0
19/06/2025
18.74
 187,400 17.91 19.24 17.91 0 0 0
18/06/2025
17.50
 31,500 17.67 17.83 17.50 0 0 0
17/06/2025
17.83
 46,300 17.33 18.00 17.17 0 0 0
16/06/2025
17.33
 83,400 17.42 17.42 17.08 0 0 0
13/06/2025
17.42
 39,600 17.08 17.50 17.08 0 0 0
12/06/2025
17.50
 35,100 17.58 17.58 17.33 0 0 0
11/06/2025
17.58
 21,000 17.42 17.50 17.42 0 0 0
10/06/2025
17.42
 38,600 17.58 17.58 17.42 0 0 0
09/06/2025
17.50
 26,000 17.67 17.75 17.42 0 0 0
06/06/2025
17.58
 69,600 17.91 18.00 17.58 0 0 0
05/06/2025
17.83
 45,500 17.75 17.91 17.58 0 0 0
04/06/2025
17.91
 75,500 17.91 17.91 17.58 0 0 0
03/06/2025
17.75
 129,700 18.33 18.33 17.67 0 0 0
02/06/2025
18.33
 63,000 18.16 18.58 18.00 0 2,100 -0.0
30/05/2025
18.16
 39,600 18.25 18.33 18.16 0 0 0
29/05/2025
18.41
 34,300 18.49 18.49 18.25 0 0 0
28/05/2025
18.49
 55,000 18.58 18.74 18.33 0 0 0
27/05/2025
18.49
 82,000 18.25 18.66 18.16 0 0 0
26/05/2025
18.16
 79,200 18.41 18.41 18.00 0 0 0
23/05/2025
18.41
 45,800 18.49 18.49 18.16 0 0 0
22/05/2025
18.41
 112,000 18.41 18.41 18.16 0 0 0
21/05/2025
18.49
 41,400 18.74 18.74 18.41 0 0 0
20/05/2025
18.66
 84,500 18.33 19.08 18.25 0 0 0
19/05/2025
18.25
 133,000 18.58 18.58 18.25 0 0 0
16/05/2025
18.58
 75,500 18.66 18.66 18.41 0 0 0
15/05/2025
18.66
 118,100 18.66 18.83 18.41 0 0 0
14/05/2025
18.91
 52,200 19.08 19.08 18.58 0 0 0
13/05/2025
18.99
 70,000 19.66 19.66 18.91 0 0 0
12/05/2025
19.32
 153,500 18.58 19.32 18.58 0 0 0
09/05/2025
18.25
 69,400 18.66 18.66 18.16 0 0 0
08/05/2025
18.66
 72,400 18.41 18.74 18.16 0 0 0
07/05/2025
18.58
 78,100 18.58 18.66 18.49 0 0 0
06/05/2025
18.66
 125,500 18.66 18.99 18.49 0 0 0
05/05/2025
18.66
 119,600 19.24 19.49 18.41 0 0 0
29/04/2025
19.16
 85,400 19.08 19.82 18.91 0 0 0
28/04/2025
19.08
 41,100 19.24 19.24 18.66 0 0 0
25/04/2025
18.99
 45,800 19.32 19.32 18.99 0 0 0
24/04/2025
19.08
 55,500 19.08 19.32 18.91 0 0 0
23/04/2025
19.08
 40,300 18.91 19.08 18.74 0 0 0
22/04/2025
18.66
 84,000 19.24 19.24 17.83 0 0 0
21/04/2025
19.49
 77,500 19.57 19.57 18.99 0 0 0
18/04/2025
19.57
 77,500 19.66 19.74 19.32 0 0 0
17/04/2025
19.41
 92,700 19.24 19.49 18.91 0 0 0
16/04/2025
19.24
 178,000 18.25 19.57 17.25 0 0 0
15/04/2025
18.74
 78,600 18.91 18.91 18.16 0 0 0
14/04/2025
18.91
 193,000 19.08 19.08 18.49 0 0 0
11/04/2025
18.58
 197,100 18.66 19.74 18.16 0 0 0
10/04/2025
18.00
 2,400 17.83 18.00 17.83 0 0 0
09/04/2025
16.42
 207,900 16.17 17.17 15.68 0 0 0
08/04/2025
16.84
 216,300 18.91 18.91 16.84 0 0 0
04/04/2025
18.66
 214,300 17.83 19.49 17.75 0 0 0
03/04/2025
19.57
 274,300 21.40 21.40 19.57 0 0 0
02/04/2025
21.73
 58,600 21.48 22.31 21.23 0 0 0
01/04/2025
21.40
 24,800 21.90 21.90 21.31 0 0 0
31/03/2025
21.73
 90,000 21.90 22.14 21.56 0 0 0
28/03/2025
22.23
 120,600 22.31 22.97 22.14 0 0 0
27/03/2025
22.06
 213,300 21.07 22.23 20.90 0 0 0
26/03/2025
21.23
 59,300 21.56 21.73 20.90 0 0 0
25/03/2025
21.56
 96,400 21.15 21.56 20.73 0 0 0
24/03/2025
20.73
 65,400 21.48 21.48 20.73 0 0 0
21/03/2025
21.48
 70,500 21.73 21.90 21.31 0 0 0
20/03/2025
21.81
 95,900 21.73 21.90 21.40 0 0 0
19/03/2025
21.73
 89,000 21.56 22.06 21.56 0 0 0
18/03/2025
21.81
 80,500 21.98 22.31 21.81 0 0 0
17/03/2025
21.98
 147,700 22.23 22.23 21.65 0 0 0
14/03/2025
21.98
 94,000 22.06 22.14 21.65 0 0 0
13/03/2025
21.81
 145,700 21.73 22.23 21.56 0 0 0
12/03/2025
21.73
 303,000 22.06 22.56 21.48 0 0 0
11/03/2025
22.39
 336,200 22.89 22.89 21.98 0 0 0
10/03/2025
22.81
 95,000 23.64 23.64 22.72 0 0 0
07/03/2025
23.47
 339,100 22.81 24.47 22.81 0 0 0
06/03/2025
22.81
 84,700 22.81 22.97 22.31 0 0 0
05/03/2025
22.81
 95,500 23.14 23.22 22.31 0 0 0
04/03/2025
22.97
 226,700 22.06 23.22 22.06 0 0 0
03/03/2025
22.31
 165,100 23.22 23.64 22.23 0 0 0
28/02/2025
23.14
 345,100 21.56 23.64 21.15 0 0 0
27/02/2025
21.56
 250,200 21.73 21.73 21.07 0 0 0
26/02/2025
21.65
 501,100 22.97 22.97 20.98 0 0 0
25/02/2025
23.06
 275,600 24.05 24.22 22.48 0 0 0
24/02/2025
23.64
 292,100 22.64 24.30 22.64 0 0 0
21/02/2025
22.64
 419,100 21.98 23.14 21.31 0 0 0
20/02/2025
21.40
 354,000 20.82 22.06 20.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |