CTCP Sông Đà 11 (sje)

16.60
-0.20
(-1.19%)
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
(2026-02-23) 		-1.30 -7.18% 1,595,100 0 0
15.60
18.10
16.80
2 tháng
(2026-01-16) 		-1.70 -9.19% 5,267,800 0 0
15.60
20.30
16.80
3 tháng
(2025-12-17) 		-1.90 -10.16% 7,004,200 0 0
15.60
20.30
16.80
6 tháng
(2025-09-18) 		-2.20 -11.58% 11,850,700 -500 -0.0
15.60
20.30
16.80
12 tháng
(2025-03-24) 		-3.93 -18.97% 25,502,100 -2,600 -0.1
15.60
25.30
16.80
24 tháng
(2024-03-27) 		-0.28 -1.67% 46,234,118 -2,600 -0.1
14.60
25.30
16.80
36 tháng
(2023-04-03) 		-3.18 -15.92% 48,946,844 -2,600 -0.1
14.60
25.30
16.80
60 tháng
(2021-04-12) 		4.46 36.16% 54,997,091 -3,000 -0.1
11.36
29.86
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/07/2011
2.15
 4,400 2.15 2.15 2.04 0 0 0
08/07/2011
2.15
 22,600 2.17 2.17 2.09 0 0 0
07/07/2011
2.17
 13,000 2.26 2.26 2.13 0 0 0
06/07/2011
2.26
 13,500 2.26 2.26 2.15 0 0 0
05/07/2011
2.26
 29,300 2.20 2.30 2.17 0 0 0
04/07/2011
2.20
 1,400 2.20 2.20 2.09 0 0 0
01/07/2011
2.20
 11,900 2.30 2.30 2.13 0 0 0
30/06/2011
2.30
 27,600 2.26 2.30 2.15 0 0 0
29/06/2011
2.26
 14,500 2.15 2.26 2.07 0 0 0
28/06/2011
2.15
 17,100 2.17 2.17 2.15 0 0 0
27/06/2011
2.17
 17,900 2.15 2.17 2.15 0 0 0
24/06/2011
2.15
 4,200 2.22 2.26 2.15 0 0 0
23/06/2011
2.22
 25,500 2.11 2.24 2.07 0 0 0
22/06/2011
2.11
 16,700 2.20 2.20 2.07 0 0 0
21/06/2011
2.20
 10,200 2.04 2.20 2.04 0 0 0
20/06/2011
2.04
 34,500 2.13 2.17 2.04 0 0 0
17/06/2011
2.13
 32,300 2.35 2.35 2.13 0 0 0
16/06/2011
2.35
 22,000 2.35 2.35 2.22 0 0 0
15/06/2011
2.35
 67,000 2.41 2.41 2.35 0 0 0
14/06/2011
2.41
 51,900 2.52 2.63 2.41 0 0 0
13/06/2011
2.52
 46,800 2.37 2.52 2.43 0 0 0
10/06/2011
2.37
 87,000 2.24 2.37 2.30 0 0 0
09/06/2011
2.24
 49,900 2.09 2.28 2.09 0 0 0
08/06/2011
2.09
 24,600 2.15 2.20 2.02 0 0 0
07/06/2011
2.15
 27,200 2.04 2.15 1.92 0 0 0
06/06/2011
2.04
 49,600 2.11 2.15 1.98 0 0 0
03/06/2011
2.11
 21,600 2.00 2.13 2.00 0 0 0
02/06/2011
2.00
 10,500 1.92 2.00 2.00 0 0 0
01/06/2011
1.92
 10,600 1.81 1.92 1.74 0 0 0
31/05/2011
1.81
 21,000 1.87 1.87 1.79 0 0 0
30/05/2011
1.87
 16,400 1.89 1.98 1.87 0 0 0
27/05/2011
1.89
 15,200 1.89 1.89 1.85 0 0 0
26/05/2011
1.89
 29,700 1.87 1.94 1.74 0 0 0
25/05/2011
1.87
 38,500 2.00 2.00 1.87 0 0 0
24/05/2011
2.00
 41,700 2.11 2.11 2.00 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |