CTCP Sông Đà 11 (sje)

18.80
0
(0%)
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) 		-0.30 -1.60% 2,295,800 0 0
18
19.40
18.80
2 tháng
(2025-11-28) 		-0.90 -4.66% 4,500,600 0 0
18
19.90
18.80
3 tháng
(2025-10-29) 		0.10 0.55% 6,425,700 0 0
18
20.10
18.80
6 tháng
(2025-07-31) 		-6.10 -24.90% 12,865,900 -500 -0.0
16.60
25.30
18.80
12 tháng
(2025-02-03) 		3.80 26.05% 30,605,291 -2,600 -0.1
14.60
25.30
18.80
24 tháng
(2024-02-07) 		0.57 3.19% 43,647,050 -2,600 -0.1
14.60
25.30
18.80
36 tháng
(2023-02-13) 		-0.45 -2.38% 44,826,247 -2,600 -0.1
14.60
25.30
18.80
60 tháng
(2021-02-22) 		5.85 46.64% 51,099,923 -3,000 -0.1
11.36
29.86
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
20.82
 142,400 22.39 22.39 20.40 0 0 0
18/02/2025
20.98
 232,900 20.73 21.81 20.57 0 0 0
17/02/2025
20.49
 568,800 18.91 20.49 18.91 0 0 0
14/02/2025
18.66
 205,800 18.66 19.57 18.49 0 0 0
13/02/2025
18.41
 235,200 18.00 18.99 17.58 0 0 0
12/02/2025
17.67
 87,441 17.83 18.16 17.42 0 0 0
11/02/2025
17.67
 296,482 18.25 18.66 17.17 0 0 0
10/02/2025
18.16
 231,398 18.25 19.24 18.00 0 0 0
07/02/2025
18.25
 420,474 17.42 18.99 17.25 0 0 0
06/02/2025
17.33
 241,204 18.08 18.41 17.33 0 0 0
05/02/2025
17.58
 1,007,779 17.00 17.58 16.67 0 0 0
04/02/2025
16.01
 756,313 14.85 16.01 14.60 0 0 0
03/02/2025
14.60
 5,300 14.85 15.01 14.60 0 0 0
24/01/2025
14.85
 1,600 14.93 15.09 14.60 0 0 0
23/01/2025
14.76
 12,100 14.60 15.01 14.43 0 0 0
22/01/2025
14.60
 23,200 14.76 14.85 14.60 0 0 0
21/01/2025
14.76
 27,301 14.85 14.85 14.60 0 0 0
20/01/2025
15.09
 19,901 14.85 15.09 14.76 0 0 0
17/01/2025
14.93
 6,906 14.93 15.01 14.93 0 0 0
16/01/2025
15.01
 16,800 14.85 15.09 14.76 0 0 0
15/01/2025
15.01
 20,700 14.85 15.01 14.68 0 0 0
14/01/2025
14.68
 5,700 14.68 14.85 14.60 0 0 0
13/01/2025
14.85
 19,300 15.09 15.09 14.68 0 0 0
10/01/2025
15.09
 20,000 15.34 15.34 15.09 0 0 0
09/01/2025
15.26
 26,300 15.26 15.76 15.26 0 0 0
08/01/2025
15.09
 25,900 15.09 15.09 15.01 0 0 0
07/01/2025
15.18
 1,700 15.18 15.18 15.09 0 0 0
06/01/2025
15.18
 20,902 15.26 15.26 15.01 0 0 0
03/01/2025
15.09
 9,300 15.34 15.34 15.09 0 0 0
02/01/2025
15.09
 12,603 15.51 15.51 15.09 0 0 0
31/12/2024
15.09
 13,534 15.18 15.18 15.09 0 0 0
30/12/2024
15.18
 32,601 15.34 15.34 15.18 0 0 0
27/12/2024
15.34
 194,902 15.43 15.68 15.18 0 0 0
26/12/2024
15.59
 57,351 15.34 15.59 15.34 0 0 0
25/12/2024
15.76
 23,839 15.68 15.92 15.43 0 0 0
24/12/2024
15.34
 42,400 16.01 16.01 14.93 0 0 0
23/12/2024
16.01
 16,203 16.17 16.17 15.76 0 0 0
20/12/2024
16.17
 12,200 16.09 16.17 16.01 0 0 0
19/12/2024
16.17
 13,400 16.17 16.17 16.09 0 0 0
18/12/2024
16.42
 12,600 16.26 16.42 16.09 0 0 0
17/12/2024
16.26
 7,100 16.17 16.26 16.17 0 0 0
16/12/2024
16.17
 0 16.17 16.17 16.17 0 0 0
13/12/2024
16.17
 10,800 16.17 16.17 16.01 0 0 0
12/12/2024
16.17
 19,100 16.09 16.17 16.09 0 0 0
11/12/2024
16.09
 17,600 16.50 16.50 16.01 0 0 0
10/12/2024
16.17
 16,520 16.59 16.59 16.17 0 0 0
09/12/2024
16.26
 57,214 15.59 16.42 15.59 0 0 0
06/12/2024
15.59
 7,221 15.68 15.68 15.43 0 0 0
05/12/2024
15.68
 19,700 15.59 15.76 15.51 0 0 0
04/12/2024
15.51
 19,180 15.68 15.68 15.43 0 0 0
03/12/2024
15.43
 66,801 16.17 16.26 15.34 0 0 0
02/12/2024
16.26
 12,740 16.26 16.26 16.17 0 0 0
29/11/2024
16.26
 20,400 16.50 16.59 16.17 0 0 0
28/11/2024
16.34
 3,203 16.34 16.42 16.26 0 0 0
27/11/2024
16.34
 9,600 16.84 16.84 16.34 0 0 0
26/11/2024
16.50
 46,828 16.75 16.84 16.26 0 0 0
25/11/2024
16.17
 19,300 16.34 16.34 16.17 0 0 0
22/11/2024
16.26
 48,000 16.84 16.84 16.26 0 0 0
21/11/2024
16.84
 31,926 16.59 16.92 16.59 0 0 0
20/11/2024
16.84
 10,166 16.67 17.00 16.59 0 0 0
19/11/2024
16.84
 6,004 16.59 16.84 16.59 0 0 0
18/11/2024
16.92
 6,952 16.59 16.92 16.59 0 0 0
15/11/2024
16.59
 74,204 17.25 17.25 16.59 0 0 0
14/11/2024
17.25
 51,100 17.17 17.67 17.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |