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)
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
26/04/2012
2.13
 11,500 2.13 2.15 2.13 0 0 0
25/04/2012
2.13
 61,100 2.08 2.15 2.08 0 400 -0.0
24/04/2012
2.08
 19,100 2.06 2.08 1.99 0 0 0
23/04/2012
2.06
 32,600 2.06 2.06 1.99 0 0 0
20/04/2012
2.06
 11,000 2.06 2.06 1.99 0 0 0
19/04/2012
2.06
 5,700 2.11 2.11 2.04 0 0 0
18/04/2012
2.11
 26,300 2.13 2.13 2.11 0 0 0
17/04/2012
2.13
 11,300 2.15 2.15 2.08 0 0 0
16/04/2012
2.15
 17,400 2.08 2.15 2.08 0 0 0
13/04/2012
2.08
 3,300 2.08 2.13 2.06 0 0 0
12/04/2012
2.08
 17,100 2.06 2.13 2.06 0 0 0
11/04/2012
2.06
 12,800 1.99 2.11 2.01 0 0 0
10/04/2012
1.99
 4,400 2.04 2.04 1.95 0 0 0
09/04/2012
2.04
 14,800 2.01 2.08 2.01 0 0 0
06/04/2012
2.01
 8,800 2.04 2.04 1.92 0 0 0
05/04/2012
2.04
 400 2.06 2.06 1.88 0 0 0
04/04/2012
2.06
 4,400 1.99 2.13 1.90 0 0 0
03/04/2012
1.99
 6,300 1.92 1.99 1.95 0 0 0
30/03/2012
1.92
 19,200 1.95 1.97 1.90 0 0 0
29/03/2012
1.95
 48,800 2.08 2.11 1.95 0 0 0
28/03/2012
2.08
 11,800 2.06 2.08 1.92 0 0 0
27/03/2012
2.06
 56,900 2.15 2.20 2.06 0 0 0
26/03/2012
2.15
 81,800 2.01 2.15 1.95 0 0 0
23/03/2012
2.01
 49,100 1.92 2.01 1.92 0 0 0
22/03/2012
1.92
 9,300 1.95 1.95 1.92 0 0 0
21/03/2012
1.95
 33,100 1.90 1.97 1.88 0 0 0
20/03/2012
1.90
 26,000 1.83 1.90 1.83 0 0 0
19/03/2012
1.83
 22,700 1.92 1.92 1.83 0 0 0
16/03/2012
1.92
 63,900 1.85 1.92 1.85 0 0 0
15/03/2012
1.85
 15,600 1.79 1.85 1.74 0 0 0
14/03/2012
1.79
 4,600 1.81 1.81 1.76 0 0 0
13/03/2012
1.81
 14,600 1.76 1.81 1.72 0 0 0
12/03/2012
1.76
 16,000 1.79 1.83 1.74 0 0 0
09/03/2012
1.79
 11,500 1.79 1.88 1.74 0 0 0
08/03/2012
1.79
 14,500 1.88 1.88 1.79 0 0 0
07/03/2012
1.88
 39,400 1.90 1.97 1.83 0 0 0
06/03/2012
1.90
 72,000 1.90 2.01 1.90 0 0 0
05/03/2012
1.90
 10,400 1.79 1.90 1.90 0 0 0
02/03/2012
1.79
 44,200 1.79 1.83 1.72 0 0 0
01/03/2012
1.79
 9,500 1.83 1.85 1.72 400 0 0.0
29/02/2012
1.83
 18,500 1.79 1.83 1.76 0 0 0
28/02/2012
1.79
 10,700 1.90 2.01 1.79 0 0 0
27/02/2012
1.90
 20,400 1.88 1.95 1.83 0 0 0
24/02/2012
1.88
 27,300 1.83 1.90 1.85 0 0 0
23/02/2012
1.83
 23,900 1.72 1.83 1.74 0 0 0
22/02/2012
1.72
 42,100 1.60 1.72 1.67 0 0 0
21/02/2012
1.60
 6,900 1.65 1.74 1.60 0 0 0
20/02/2012
1.65
 32,300 1.51 1.65 1.60 0 0 0
17/02/2012
1.51
 4,500 1.56 1.58 1.51 0 0 0
16/02/2012
1.56
 3,100 1.51 1.56 1.56 0 0 0
15/02/2012
1.51
 3,000 1.51 1.51 1.51 0 0 0
14/02/2012
1.51
 1,000 1.53 1.56 1.51 0 0 0
13/02/2012
1.53
 10,500 1.60 1.60 1.51 0 0 0
10/02/2012
1.60
 300 1.58 1.60 1.60 0 0 0
09/02/2012
1.58
 3,100 1.63 1.63 1.53 0 0 0
08/02/2012
1.63
 6,300 1.56 1.63 1.56 0 0 0
07/02/2012
1.56
 35,600 1.60 1.60 1.51 0 0 0
06/02/2012
1.60
 2,000 1.72 1.72 1.60 0 0 0
03/02/2012
1.72
 15,300 1.79 1.79 1.67 0 0 0
02/02/2012
1.79
 6,700 1.79 1.81 1.79 0 0 0
01/02/2012
1.79
 100 1.76 1.79 1.79 0 0 0
31/01/2012
1.76
 1,500 1.72 1.76 1.76 0 0 0
30/01/2012
1.72
 100 1.65 1.72 1.72 0 0 0
20/01/2012
1.65
 0 1.67 1.65 1.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |