CTCP Sông Đà 11 (sje)

11.30
0.50
(4.63%)
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
(2026-07-06) 		-1.80 -14.40% 893,700 0 0
10
12.50
10.80
2 tháng
(2026-06-08) 		-2.90 -21.32% 1,307,600 0 0
10
13.60
10.80
3 tháng
(2026-05-07) 		-3.70 -25.69% 1,959,200 0 0
10
14.40
10.80
6 tháng
(2026-02-06) 		-7.20 -40.22% 5,940,100 0 0
10
18.10
10.80
12 tháng
(2025-08-11) 		-11.50 -51.80% 18,759,400 -500 -0.0
10
25.30
10.80
24 tháng
(2024-08-15) 		-11.69 -52.22% 43,049,056 -2,600 -0.1
10
25.30
10.80
36 tháng
(2023-08-21) 		-8.71 -44.87% 52,415,488 -2,600 -0.1
10
25.30
10.80
60 tháng
(2021-08-31) 		-1.78 -14.25% 58,156,133 -3,000 -0.1
10
29.86
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
11.65
 5,500 11.65 11.65 11.65 0 0 0
03/05/2018
11.65
 5,160 11.65 11.65 11.43 0 20 -0.0
02/05/2018
11.65
 4,000 12.08 12.08 11.65 0 0 0
27/04/2018
12.08
 0 12.08 12.08 12.08 0 0 0
26/04/2018
12.08
 2,300 11.65 12.08 10.79 0 0 0
24/04/2018
11.65
 0 11.65 11.65 11.65 0 0 0
23/04/2018
11.65
 0 11.65 11.65 11.65 0 0 0
20/04/2018
11.65
 0 11.65 11.65 11.65 0 0 0
19/04/2018
11.65
 6,620 11.65 11.65 10.48 0 0 0
18/04/2018
11.65
 0 11.65 11.65 11.65 0 0 0
17/04/2018
11.65
 1,300 11.65 11.65 10.53 0 1,200 -0.0
16/04/2018
11.65
 2,000 12.94 12.94 11.65 0 0 0
13/04/2018
12.94
 0 12.94 12.94 12.94 0 0 0
12/04/2018
12.94
 20 12.94 12.94 12.94 0 20 -0.0
11/04/2018
12.94
 1,000 13.38 13.38 12.94 0 0 0
10/04/2018
13.38
 100 13.03 13.38 13.38 0 0 0
09/04/2018
13.03
 300 13.03 13.03 13.03 0 0 0
06/04/2018
13.03
 200 13.03 13.03 13.03 0 0 0
05/04/2018
13.03
 130 13.03 13.03 13.03 0 30 -0.0
04/04/2018
13.03
 2,000 11.87 13.03 10.79 0 0 0
03/04/2018
11.87
 6,220 11.87 11.87 11.82 0 0 0
02/04/2018
11.87
 100 11.65 11.87 11.87 0 0 0
30/03/2018
11.65
 0 11.65 11.65 11.65 0 0 0
29/03/2018
11.65
 27,800 11.43 11.65 11.00 0 2,500 -0.1
28/03/2018
11.43
 5,000 11.43 11.43 11.43 0 0 0
27/03/2018
11.43
 3,040 11.65 11.65 11.43 0 0 0
26/03/2018
11.65
 0 11.65 11.65 11.65 0 0 0
23/03/2018
11.65
 100 12.08 12.08 11.65 0 0 0
22/03/2018
12.08
 1,540 12.08 12.08 12.04 0 1,200 -0.0
21/03/2018
12.08
 2,020 11.61 12.08 12.04 0 0 0
20/03/2018
11.61
 2,100 11.05 11.65 11.52 0 100 -0.0
19/03/2018
11.05
 100 10.05 11.05 11.05 0 0 0
16/03/2018
10.05
 1,605 11.13 11.17 10.05 0 0 0
15/03/2018
11.13
 19,300 10.27 11.22 11.13 0 0 0
14/03/2018
10.27
 600 9.36 10.27 10.27 0 0 0
13/03/2018
9.36
 4,000 9.32 10.23 9.36 0 0 0
12/03/2018
9.32
 50 9.32 9.32 9.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |