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)
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
13/11/2024
17.42
 18,304 17.42 17.42 17.17 0 0 0
12/11/2024
17.42
 29,403 17.42 17.42 16.92 0 0 0
11/11/2024
17.42
 30,337 17.17 17.50 17.17 0 0 0
08/11/2024
17.42
 52,200 17.17 17.42 17.17 0 0 0
07/11/2024
17.17
 44,257 17.75 17.75 17.08 0 0 0
06/11/2024
17.58
 40,040 17.08 17.91 17.08 0 0 0
05/11/2024
17.08
 11,923 17.75 17.75 17.08 0 0 0
04/11/2024
17.25
 49,713 18.41 18.41 17.17 0 0 0
01/11/2024
18.08
 43,547 17.75 18.08 17.67 0 0 0
31/10/2024
17.75
 304,202 19.57 19.57 17.75 0 0 0
30/10/2024
19.66
 14,979 19.24 19.90 19.24 0 0 0
29/10/2024
19.74
 3,300 19.32 19.74 19.24 0 0 0
28/10/2024
19.32
 3,500 19.66 19.66 19.32 0 0 0
25/10/2024
19.32
 13,000 19.49 19.49 18.83 0 0 0
24/10/2024
19.41
 7,930 19.66 19.66 18.99 0 0 0
23/10/2024
19.41
 35,716 19.41 19.57 18.91 0 0 0
22/10/2024
19.66
 19,600 19.82 19.90 19.24 0 0 0
21/10/2024
19.66
 2,805 19.90 19.90 19.41 0 0 0
18/10/2024
19.24
 63,100 19.82 20.32 19.24 0 0 0
17/10/2024
19.66
 9,000 19.82 19.90 19.41 0 0 0
16/10/2024
19.57
 15,200 19.74 19.74 19.32 0 0 0
15/10/2024
19.90
 22,135 20.15 20.15 19.49 0 0 0
14/10/2024
20.49
 5,800 20.65 20.65 20.15 0 0 0
11/10/2024
20.15
 69,709 19.90 20.65 19.82 0 0 0
10/10/2024
19.66
 28,900 20.32 20.32 19.24 0 0 0
09/10/2024
19.82
 18,300 19.82 20.24 19.66 0 0 0
08/10/2024
19.49
 49,921 18.83 19.90 18.58 0 0 0
07/10/2024
18.58
 16,152 18.49 18.99 18.49 0 0 0
04/10/2024
18.49
 50,042 18.33 18.83 18.25 0 0 0
03/10/2024
18.33
 77,100 18.83 18.83 18.25 0 0 0
02/10/2024
18.83
 26,100 18.91 19.08 18.83 0 0 0
01/10/2024
18.91
 42,700 19.16 19.41 18.83 0 0 0
30/09/2024
19.16
 35,500 19.57 19.57 18.99 0 0 0
27/09/2024
19.41
 15,500 19.90 19.90 19.16 0 0 0
26/09/2024
19.08
 82,700 18.91 19.08 18.74 0 0 0
25/09/2024
18.91
 51,400 19.16 19.16 18.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |