CTCP Sông Đà 11 (sje)

18.90
0.10
(0.53%)
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) 		0.10 0.53% 2,460,700 0 0
18
19.40
18.90
2 tháng
(2025-12-01) 		0.10 0.53% 4,640,900 0 0
18
19.90
18.90
3 tháng
(2025-10-30) 		0.50 2.73% 6,562,200 0 0
18
20.10
18.90
6 tháng
(2025-08-01) 		-5.60 -22.95% 12,173,900 -500 -0.0
16.60
25.30
18.90
12 tháng
(2025-02-03) 		4.20 28.79% 30,770,191 -2,600 -0.1
14.60
25.30
18.90
24 tháng
(2024-02-15) 		1.72 10.04% 43,810,850 -2,600 -0.1
14.60
25.30
18.90
36 tháng
(2023-02-13) 		-0.05 -0.26% 44,991,147 -2,600 -0.1
14.60
25.30
18.90
60 tháng
(2021-02-23) 		6.32 50.67% 51,264,323 -3,000 -0.1
11.36
29.86
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2013
2.88
 100 2.69 2.88 2.88 0 0 0
04/04/2013
2.69
 17,000 2.69 2.69 2.63 0 0 0
03/04/2013
2.69
 16,300 2.74 2.74 2.69 0 0 0
02/04/2013
2.74
 8,000 2.80 2.80 2.74 0 0 0
01/04/2013
2.80
 1,300 2.63 2.82 2.47 0 0 0
29/03/2013
2.63
 4,000 2.82 2.82 2.63 0 0 0
28/03/2013
2.82
 7,700 2.80 2.82 2.69 0 0 0
27/03/2013
2.80
 0 2.80 2.80 2.80 0 0 0
26/03/2013
2.80
 2,800 2.91 2.91 2.80 0 0 0
25/03/2013
2.91
 26,000 2.69 2.91 2.69 0 0 0
22/03/2013
2.69
 8,200 2.77 2.82 2.69 0 0 0
21/03/2013
2.77
 16,200 2.80 2.82 2.71 0 0 0
20/03/2013
2.80
 5,200 2.77 2.85 2.80 0 0 0
19/03/2013
2.77
 13,300 2.74 2.80 2.74 0 0 0
18/03/2013
2.74
 4,100 2.80 2.80 2.66 0 0 0
15/03/2013
2.80
 27,900 2.71 2.80 2.69 0 0 0
14/03/2013
2.71
 20,300 2.71 2.71 2.66 0 0 0
13/03/2013
2.71
 0 2.71 2.71 2.71 0 0 0
12/03/2013
2.71
 8,400 2.74 2.74 2.63 0 0 0
11/03/2013
2.74
 3,000 2.69 2.74 2.69 0 0 0
08/03/2013
2.69
 2,000 2.77 2.77 2.69 0 0 0
07/03/2013
2.77
 800 2.71 2.77 2.77 0 0 0
06/03/2013
2.71
 1,100 2.60 2.71 2.36 0 0 0
05/03/2013
2.60
 11,400 2.66 2.66 2.60 0 0 0
04/03/2013
2.66
 4,600 2.71 2.71 2.66 0 0 0
01/03/2013
2.71
 4,200 2.80 2.85 2.71 0 0 0
28/02/2013
2.80
 2,700 2.71 2.80 2.74 0 0 0
27/02/2013
2.71
 35,700 2.63 2.74 2.63 5,000 0 0.0
26/02/2013
2.63
 36,100 2.77 2.99 2.63 10,000 0 0.1
25/02/2013
2.77
 58,900 2.60 2.77 2.69 0 0 0
22/02/2013
2.60
 16,800 2.55 2.60 2.41 0 0 0
21/02/2013
2.55
 48,700 2.66 2.66 2.41 0 0 0
20/02/2013
2.66
 3,100 2.60 2.66 2.58 0 0 0
19/02/2013
2.60
 5,100 2.60 2.60 2.36 0 0 0
18/02/2013
2.60
 2,500 2.58 2.69 2.60 0 0 0
08/02/2013
2.58
 0 2.58 2.58 2.58 0 0 0
07/02/2013
2.58
 200 2.55 2.58 2.58 0 0 0
06/02/2013
2.55
 7,600 2.55 2.55 2.47 0 0 0
05/02/2013
2.55
 300 2.52 2.55 2.55 0 0 0
04/02/2013
2.52
 600 2.44 2.52 2.44 0 0 0
01/02/2013
2.44
 9,300 2.47 2.55 2.44 0 0 0
31/01/2013
2.47
 15,300 2.47 2.49 2.47 3,100 0 0.0
30/01/2013
2.47
 5,500 2.47 2.47 2.47 4,000 0 0.0
29/01/2013
2.47
 2,400 2.44 2.55 2.39 0 1,200 -0.0
28/01/2013
2.44
 30,600 2.39 2.49 2.33 7,600 0 0.1
25/01/2013
2.39
 11,000 2.44 2.44 2.22 0 0 0
24/01/2013
2.44
 1,600 2.36 2.44 2.30 0 0 0
23/01/2013
2.36
 1,400 2.33 2.36 2.33 0 0 0
22/01/2013
2.33
 4,000 2.36 2.36 2.33 0 0 0
21/01/2013
2.36
 4,600 2.36 2.36 2.36 0 0 0
18/01/2013
2.36
 4,600 2.39 2.41 2.33 0 0 0
17/01/2013
2.39
 10,700 2.36 2.39 2.30 0 0 0
16/01/2013
2.36
 25,600 2.28 2.49 2.28 0 0 0
15/01/2013
2.28
 3,300 2.22 2.28 2.19 0 0 0
14/01/2013
2.22
 11,900 2.11 2.25 2.17 0 0 0
11/01/2013
2.11
 25,600 2.22 2.30 2.11 0 0 0
10/01/2013
2.22
 53,900 2.22 2.28 2.17 0 0 0
09/01/2013
2.22
 23,200 2.19 2.28 2.19 0 0 0
08/01/2013
2.19
 8,300 2.14 2.25 2.17 0 0 0
07/01/2013
2.14
 11,400 2.19 2.28 2.14 0 0 0
04/01/2013
2.19
 800 2.19 2.28 2.19 0 0 0
03/01/2013
2.19
 3,800 2.30 2.30 2.19 0 0 0
02/01/2013
2.30
 29,700 2.17 2.30 2.19 0 0 0
28/12/2012
2.17
 6,700 2.19 2.19 2.11 0 0 0
27/12/2012
2.19
 2,700 2.19 2.19 2.11 0 0 0
26/12/2012
2.19
 1,500 2.08 2.19 2.08 0 0 0
25/12/2012
2.08
 31,300 2.08 2.19 2.08 0 0 0
24/12/2012
2.08
 200 2.22 2.22 2.08 0 0 0
21/12/2012
2.22
 100 2.14 2.22 2.22 0 0 0
20/12/2012
2.14
 6,000 2.17 2.17 2.06 0 0 0
19/12/2012
2.17
 0 2.17 2.17 2.17 0 0 0
18/12/2012
2.17
 2,000 2.19 2.19 2.14 0 0 0
17/12/2012
2.19
 5,600 2.11 2.25 2.17 0 0 0
14/12/2012
2.11
 500 2.17 2.17 2.11 0 0 0
13/12/2012
2.17
 2,500 2.06 2.19 2.17 0 0 0
12/12/2012
2.06
 400 2.17 2.25 2.06 0 0 0
11/12/2012
2.17
 1,700 2.06 2.17 2.06 0 0 0
10/12/2012
2.06
 0 2.06 2.06 2.06 0 0 0
07/12/2012
2.06
 600 2.17 2.17 2.06 0 0 0
06/12/2012
2.17
 1,900 2.17 2.17 2.06 0 0 0
05/12/2012
2.17
 0 2.06 2.17 2.17 0 0 0
04/12/2012
2.06
 52,300 2.03 2.17 2.00 0 0 0
03/12/2012
2.03
 600 2.00 2.17 2.03 0 0 0
30/11/2012
2.00
 28,800 2.00 2.14 2.00 0 0 0
29/11/2012
2.00
 11,200 1.97 2.08 2.00 0 0 0
28/11/2012
1.97
 0 1.97 1.97 1.97 0 0 0
27/11/2012
1.97
 8,200 1.97 1.97 1.97 0 0 0
26/11/2012
1.97
 22,100 2.03 2.03 1.97 0 0 0
23/11/2012
2.03
 800 2.00 2.03 2.00 0 0 0
22/11/2012
2.00
 100 1.95 2.00 2.00 0 0 0
21/11/2012
1.95
 2,000 1.95 2.00 1.95 0 0 0
20/11/2012
1.95
 300 1.95 1.95 1.95 0 300 -0.0
19/11/2012
1.95
 6,700 1.97 1.97 1.95 0 6,700 -0.0
16/11/2012
1.97
 8,100 1.95 1.97 1.95 0 3,000 -0.0
15/11/2012
1.95
 10,700 1.95 1.95 1.95 0 10,000 -0.1
14/11/2012
1.95
 19,200 1.97 1.97 1.95 0 0 0
13/11/2012
1.97
 5,000 1.95 1.97 1.97 0 0 0
12/11/2012
1.95
 4,900 1.95 1.95 1.95 0 0 0
09/11/2012
1.95
 0 1.95 1.95 1.95 0 0 0
08/11/2012
1.95
 2,000 2.00 2.00 1.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |