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)
29/11/2011
1.65
 7,100 1.65 1.65 1.65 0 0 0
28/11/2011
1.65
 800 1.65 1.69 1.53 0 0 0
25/11/2011
1.65
 3,300 1.69 1.69 1.65 0 0 0
24/11/2011
1.69
 6,800 1.69 1.69 1.69 0 0 0
23/11/2011
1.69
 9,900 1.69 1.72 1.69 0 0 0
22/11/2011
1.69
 2,900 1.72 1.72 1.69 0 0 0
21/11/2011
1.72
 5,000 1.76 1.76 1.72 0 0 0
18/11/2011
1.76
 20,000 1.83 1.83 1.74 0 0 0
17/11/2011
1.83
 9,200 1.85 1.85 1.83 0 0 0
16/11/2011
1.85
 21,500 1.92 1.97 1.83 0 0 0
15/11/2011
1.92
 4,800 1.90 1.92 1.90 0 0 0
14/11/2011
1.90
 3,900 1.92 1.95 1.90 0 0 0
11/11/2011
1.92
 3,500 1.99 1.99 1.85 0 0 0
10/11/2011
1.99
 7,100 2.08 2.08 1.99 0 0 0
09/11/2011
2.08
 5,600 2.08 2.11 2.08 0 0 0
08/11/2011
2.08
 100 2.13 2.13 2.08 0 0 0
07/11/2011
2.13
 4,100 2.15 2.18 2.13 0 0 0
04/11/2011
2.15
 31,100 2.13 2.18 2.01 0 0 0
03/11/2011
2.13
 1,500 2.13 2.18 2.13 0 0 0
02/11/2011
2.13
 1,000 2.20 2.22 2.13 0 0 0
01/11/2011: Cổ tức tiền mặt tỉ lệ: 6%
01/11/2011
2.20
 1,900 2.15 2.29 2.20 0 0 0
31/10/2011
2.15
 4,200 2.20 2.20 2.15 0 0 0
28/10/2011
2.20
 137,700 2.09 2.20 2.07 0 0 0
27/10/2011
2.09
 123,000 2.17 2.17 2.07 0 0 0
26/10/2011
2.17
 298,500 2.09 2.17 2.04 0 0 0
25/10/2011
2.09
 143,800 2.11 2.11 2.02 0 0 0
24/10/2011
2.11
 266,700 2.20 2.20 2.04 0 0 0
21/10/2011
2.20
 1,900 2.07 2.20 2.04 0 0 0
20/10/2011
2.07
 1,400 2.02 2.15 2.07 0 0 0
19/10/2011
2.02
 600 2.09 2.09 2.02 0 0 0
18/10/2011
2.09
 3,300 2.15 2.15 2.07 0 0 0
17/10/2011
2.15
 0 2.17 2.15 2.15 0 0 0
14/10/2011
2.17
 1,400 2.07 2.17 2.15 100 0 0.0
13/10/2011
2.07
 7,100 2.13 2.13 2.02 0 0 0
12/10/2011
2.13
 3,100 2.20 2.20 2.13 0 0 0
11/10/2011
2.20
 1,600 2.22 2.26 2.20 0 0 0
10/10/2011
2.22
 1,800 2.24 2.24 2.22 0 0 0
07/10/2011
2.24
 37,100 2.28 2.37 2.24 0 0 0
06/10/2011
2.28
 47,700 2.26 2.37 2.15 0 0 0
05/10/2011
2.26
 5,500 2.24 2.30 2.26 0 0 0
04/10/2011
2.24
 34,100 2.24 2.26 2.11 0 0 0
03/10/2011
2.24
 29,200 2.22 2.26 2.15 2,000 0 0.0
30/09/2011
2.22
 8,400 2.20 2.28 2.20 0 0 0
29/09/2011
2.20
 9,500 2.28 2.28 2.17 0 0 0
28/09/2011
2.28
 700 2.32 2.37 2.28 100 0 0.0
27/09/2011
2.32
 2,100 2.43 2.43 2.32 0 0 0
26/09/2011
2.43
 10,500 2.39 2.43 2.41 0 0 0
23/09/2011
2.39
 42,000 2.28 2.39 2.26 7,200 0 0.1
22/09/2011
2.28
 45,600 2.32 2.39 2.17 0 0 0
21/09/2011
2.32
 6,400 2.35 2.35 2.28 0 0 0
20/09/2011
2.35
 49,200 2.39 2.45 2.28 0 0 0
19/09/2011
2.39
 11,500 2.41 2.41 2.35 0 0 0
16/09/2011
2.41
 64,200 2.30 2.41 2.22 0 0 0
15/09/2011
2.30
 69,700 2.32 2.37 2.22 0 0 0
14/09/2011
2.32
 97,500 2.50 2.54 2.32 2,000 0 0.0
13/09/2011
2.50
 138,600 2.35 2.50 2.24 0 6,000 -0.1
12/09/2011
2.35
 63,700 2.30 2.35 2.28 0 0 0
09/09/2011
2.30
 41,300 2.24 2.30 2.15 0 0 0
08/09/2011
2.24
 20,600 2.30 2.37 2.17 0 0 0
07/09/2011
2.30
 300 2.26 2.30 2.30 0 0 0
06/09/2011
2.26
 40,900 2.30 2.30 2.20 0 0 0
05/09/2011
2.30
 45,500 2.26 2.30 2.22 0 0 0
01/09/2011
2.26
 22,400 2.26 2.30 2.13 0 0 0
31/08/2011
2.26
 20,900 2.24 2.32 2.22 0 0 0
30/08/2011
2.24
 26,400 2.22 2.35 2.20 0 0 0
29/08/2011
2.22
 3,400 2.20 2.22 2.09 0 0 0
26/08/2011
2.20
 4,000 2.17 2.20 2.15 0 0 0
25/08/2011
2.17
 5,500 2.20 2.26 2.17 0 0 0
24/08/2011
2.20
 11,600 2.15 2.22 2.11 0 0 0
23/08/2011
2.15
 2,700 2.20 2.20 2.09 0 0 0
22/08/2011
2.20
 34,400 2.07 2.20 2.02 0 0 0
19/08/2011
2.07
 2,400 2.15 2.17 2.07 0 0 0
18/08/2011
2.15
 13,700 2.24 2.24 2.09 0 0 0
17/08/2011
2.24
 12,600 2.15 2.24 2.04 0 0 0
16/08/2011
2.15
 300 2.04 2.15 2.00 0 0 0
15/08/2011
2.04
 2,600 2.04 2.15 2.04 0 0 0
12/08/2011
2.04
 6,100 2.04 2.15 2.04 0 0 0
11/08/2011
2.04
 100 2.17 2.17 2.04 0 0 0
10/08/2011
2.17
 22,500 2.07 2.17 2.04 0 0 0
09/08/2011
2.07
 34,700 2.07 2.11 2.00 0 0 0
08/08/2011
2.07
 41,100 2.11 2.17 2.00 0 0 0
05/08/2011
2.11
 38,500 2.13 2.13 1.94 0 0 0
04/08/2011
2.13
 48,100 2.00 2.13 1.89 0 5,000 -0.0
03/08/2011
2.00
 18,900 2.09 2.09 1.96 0 0 0
02/08/2011
2.09
 11,200 2.04 2.09 2.04 0 0 0
01/08/2011
2.04
 25,600 2.15 2.22 2.04 0 0 0
29/07/2011
2.15
 14,100 2.22 2.22 2.13 0 0 0
28/07/2011
2.22
 20,100 2.20 2.24 2.09 0 0 0
27/07/2011
2.20
 23,700 2.17 2.20 2.09 0 0 0
26/07/2011
2.17
 59,000 2.32 2.32 2.09 0 0 0
25/07/2011
2.32
 59,500 2.20 2.32 2.02 0 0 0
22/07/2011
2.20
 39,200 2.22 2.26 2.11 0 0 0
21/07/2011
2.22
 12,100 2.35 2.35 2.17 0 0 0
20/07/2011
2.35
 140,500 2.13 2.35 2.04 0 0 0
19/07/2011
2.13
 32,300 2.20 2.26 2.09 0 0 0
18/07/2011
2.20
 78,800 2.11 2.24 2.00 0 0 0
15/07/2011
2.11
 2,900 2.11 2.17 2.11 0 0 0
14/07/2011
2.11
 600 2.20 2.20 2.11 0 0 0
13/07/2011
2.20
 26,400 2.07 2.22 2.09 0 0 0
12/07/2011
2.07
 14,200 2.15 2.15 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |