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
(2025-11-05) 		0.80 4.19% 1,758,100 0 0
18.50
19.90
19.80
2 tháng
(2025-10-06) 		1.70 9.34% 3,336,500 0 0
16.60
20.10
19.80
3 tháng
(2025-09-08) 		-1.20 -5.69% 4,762,100 -500 -0.0
16.60
21.10
19.80
6 tháng
(2025-06-09) 		2.40 13.72% 12,735,900 -500 -0.0
16.60
25.30
19.80
12 tháng
(2024-12-10) 		3.73 23.05% 27,648,054 -2,600 -0.1
14.60
25.30
19.80
24 tháng
(2023-12-18) 		2.40 13.72% 40,282,988 -2,600 -0.1
14.60
25.30
19.80
36 tháng
(2022-12-21) 		0.07 0.36% 41,114,050 -2,600 -0.1
14.60
25.30
19.80
60 tháng
(2020-12-31) 		6.24 45.65% 47,710,387 -3,000 -0.1
11.36
29.86
19.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2012
1.92
 127,400 2.06 2.06 1.92 0 0 0
17/09/2012
2.06
 144,900 2.01 2.15 2.01 0 0 0
14/09/2012
2.01
 1,400 1.90 2.01 2.01 0 0 0
13/09/2012
1.90
 20,000 1.79 1.90 1.90 0 0 0
12/09/2012
1.79
 200 1.83 1.83 1.79 0 0 0
11/09/2012
1.83
 22,100 1.72 1.83 1.69 0 0 0
10/09/2012
1.72
 8,300 1.74 1.85 1.72 0 0 0
07/09/2012
1.74
 1,300 1.76 1.81 1.74 0 0 0
06/09/2012
1.76
 100 1.83 1.83 1.76 0 0 0
05/09/2012
1.83
 600 1.88 1.88 1.83 0 0 0
04/09/2012
1.88
 100 1.74 1.88 1.88 0 0 0
31/08/2012
1.74
 14,500 1.83 1.85 1.74 0 0 0
30/08/2012
1.83
 0 1.83 1.83 1.83 0 0 0
29/08/2012
1.83
 6,200 1.81 1.88 1.81 0 0 0
28/08/2012
1.81
 3,000 1.79 1.81 1.81 0 0 0
27/08/2012
1.79
 11,900 1.88 1.88 1.79 0 0 0
24/08/2012
1.88
 6,500 1.79 1.88 1.69 0 0 0
23/08/2012
1.79
 8,600 1.88 1.88 1.79 0 0 0
22/08/2012
1.88
 2,400 1.97 1.97 1.88 0 0 0
21/08/2012
1.97
 8,000 2.11 2.11 1.97 0 0 0
20/08/2012
2.11
 8,600 2.11 2.11 2.06 0 0 0
17/08/2012
2.11
 100 2.01 2.11 2.11 0 0 0
16/08/2012
2.01
 100 1.99 2.01 2.01 0 0 0
15/08/2012
1.99
 400 1.97 1.99 1.99 0 0 0
14/08/2012
1.97
 5,500 2.04 2.04 1.97 0 0 0
13/08/2012
2.04
 1,000 2.01 2.04 2.04 0 0 0
10/08/2012
2.01
 4,600 2.06 2.06 1.99 0 0 0
09/08/2012
2.06
 5,500 2.06 2.06 2.01 0 0 0
08/08/2012
2.06
 900 2.01 2.06 1.99 0 0 0
07/08/2012
2.01
 0 2.01 2.01 2.01 0 0 0
06/08/2012
2.01
 500 2.08 2.08 2.01 0 0 0
03/08/2012
2.08
 1,700 2.08 2.08 2.06 0 0 0
02/08/2012
2.08
 200 2.06 2.08 2.01 0 0 0
01/08/2012
2.06
 0 2.06 2.06 2.06 0 0 0
31/07/2012
2.06
 400 2.06 2.06 2.06 0 0 0
30/07/2012
2.06
 1,300 2.06 2.06 2.06 0 0 0
27/07/2012
2.06
 0 2.06 2.06 2.06 0 0 0
26/07/2012
2.06
 7,000 2.06 2.11 2.06 0 0 0
25/07/2012
2.06
 1,000 2.15 2.15 2.06 0 0 0
24/07/2012
2.15
 1,700 2.11 2.15 2.04 0 0 0
23/07/2012
2.11
 2,800 2.08 2.13 2.11 0 0 0
20/07/2012
2.08
 3,600 2.18 2.22 2.08 0 0 0
19/07/2012
2.18
 1,500 2.11 2.18 2.06 0 0 0
18/07/2012
2.11
 3,000 2.15 2.15 2.11 0 0 0
17/07/2012
2.15
 100 2.08 2.15 2.15 0 0 0
16/07/2012
2.08
 300 2.11 2.11 2.08 0 0 0
13/07/2012
2.11
 6,100 2.01 2.15 2.06 0 0 0
12/07/2012
2.01
 3,300 2.06 2.11 2.01 0 0 0
11/07/2012
2.06
 500 2.01 2.06 2.06 0 0 0
10/07/2012
2.01
 3,300 2.06 2.06 2.01 0 0 0
09/07/2012
2.06
 5,000 2.11 2.11 2.04 0 0 0
06/07/2012
2.11
 9,100 1.97 2.11 2.06 0 0 0
05/07/2012
1.97
 1,200 2.06 2.08 1.92 0 0 0
04/07/2012
2.06
 18,100 1.99 2.13 2.01 0 0 0
03/07/2012
1.99
 4,700 2.04 2.04 1.99 0 0 0
02/07/2012
2.04
 33,800 2.11 2.15 2.01 0 0 0
29/06/2012
2.11
 11,900 1.99 2.13 1.99 0 0 0
28/06/2012
1.99
 21,200 2.11 2.13 1.99 0 0 0
27/06/2012
2.11
 300 2.08 2.11 1.99 0 0 0
26/06/2012
2.08
 500 2.11 2.11 2.04 0 0 0
25/06/2012
2.11
 3,900 2.13 2.13 2.04 0 0 0
22/06/2012
2.13
 8,700 2.18 2.22 2.13 0 0 0
21/06/2012
2.18
 0 2.22 2.18 2.18 0 0 0
20/06/2012
2.22
 11,000 2.13 2.22 2.06 0 0 0
19/06/2012
2.13
 3,000 2.20 2.20 2.11 0 0 0
18/06/2012
2.20
 900 2.20 2.20 2.13 0 0 0
15/06/2012
2.20
 1,300 2.08 2.20 2.15 0 0 0
14/06/2012
2.08
 11,800 2.13 2.22 2.08 0 0 0
13/06/2012
2.13
 7,800 2.15 2.22 2.13 0 0 0
12/06/2012
2.15
 8,700 2.22 2.22 2.08 0 0 0
11/06/2012
2.22
 18,900 2.18 2.22 2.04 0 0 0
08/06/2012
2.18
 18,000 2.31 2.31 2.15 0 0 0
07/06/2012
2.31
 26,100 2.18 2.31 2.20 0 0 0
06/06/2012
2.18
 3,800 2.13 2.18 2.08 0 0 0
05/06/2012
2.13
 5,100 2.01 2.13 2.11 0 0 0
04/06/2012
2.01
 34,000 2.11 2.11 1.99 0 0 0
01/06/2012
2.11
 100 2.04 2.11 2.11 0 0 0
31/05/2012
2.04
 35,300 2.13 2.13 1.99 0 0 0
30/05/2012
2.13
 100 2.11 2.13 2.13 0 0 0
29/05/2012
2.11
 3,600 2.15 2.18 2.11 0 0 0
28/05/2012
2.15
 19,800 2.15 2.18 2.01 0 0 0
25/05/2012
2.15
 9,400 1.99 2.15 2.01 0 0 0
24/05/2012
1.99
 16,000 2.11 2.11 1.99 0 0 0
23/05/2012
2.11
 21,600 2.22 2.22 2.08 0 0 0
22/05/2012
2.22
 6,400 2.22 2.31 2.20 0 0 0
21/05/2012
2.22
 26,000 2.08 2.22 2.08 0 0 0
18/05/2012
2.08
 33,400 2.18 2.18 2.06 0 0 0
17/05/2012
2.18
 10,700 2.27 2.36 2.18 0 0 0
16/05/2012
2.27
 35,400 2.27 2.29 2.20 0 0 0
15/05/2012
2.27
 38,500 2.40 2.40 2.24 0 0 0
14/05/2012
2.40
 37,300 2.56 2.56 2.40 0 0 0
11/05/2012
2.56
 25,400 2.75 2.77 2.56 0 0 0
10/05/2012
2.75
 34,900 2.75 2.84 2.75 0 0 0
09/05/2012
2.75
 25,500 2.72 2.75 2.66 0 0 0
08/05/2012
2.72
 98,400 2.61 2.77 2.72 0 0 0
07/05/2012
2.61
 83,400 2.45 2.61 2.52 0 0 0
04/05/2012
2.45
 77,500 2.29 2.45 2.29 0 0 0
03/05/2012
2.29
 52,300 2.29 2.45 2.27 0 0 0
02/05/2012
2.29
 52,000 2.15 2.29 2.22 0 0 0
27/04/2012
2.15
 13,100 2.13 2.18 2.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |