CTCP Sông Đà 11 (sje)

10.80
0.10
(0.93%)
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
(2026-07-06) 		-1.80 -14.40% 893,700 0 0
10
12.50
10.80
2 tháng
(2026-06-08) 		-2.90 -21.32% 1,307,600 0 0
10
13.60
10.80
3 tháng
(2026-05-07) 		-3.70 -25.69% 1,959,200 0 0
10
14.40
10.80
6 tháng
(2026-02-06) 		-7.20 -40.22% 5,940,100 0 0
10
18.10
10.80
12 tháng
(2025-08-11) 		-11.50 -51.80% 18,759,400 -500 -0.0
10
25.30
10.80
24 tháng
(2024-08-15) 		-11.69 -52.22% 43,049,056 -2,600 -0.1
10
25.30
10.80
36 tháng
(2023-08-21) 		-8.71 -44.87% 52,415,488 -2,600 -0.1
10
25.30
10.80
60 tháng
(2021-08-31) 		-1.78 -14.25% 58,156,133 -3,000 -0.1
10
29.86
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |