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)
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
23/05/2011
2.11
 39,500 2.17 2.17 2.09 0 0 0
20/05/2011
2.17
 3,100 2.20 2.24 2.17 0 0 0
19/05/2011
2.20
 5,600 2.30 2.45 2.15 0 0 0
18/05/2011
2.30
 7,000 2.30 2.45 2.26 0 0 0
17/05/2011
2.30
 32,500 2.39 2.41 2.28 0 0 0
16/05/2011
2.39
 13,900 2.39 2.43 2.24 0 0 0
13/05/2011
2.39
 12,000 2.43 2.50 2.39 0 0 0
12/05/2011
2.43
 2,900 2.43 2.43 2.28 0 0 0
11/05/2011
2.43
 6,100 2.48 2.48 2.41 0 0 0
10/05/2011
2.48
 7,200 2.48 2.48 2.39 0 0 0
09/05/2011
2.48
 10,300 2.43 2.50 2.26 0 0 0
06/05/2011
2.43
 3,000 2.32 2.43 2.30 0 0 0
05/05/2011
2.32
 9,100 2.48 2.54 2.32 0 0 0
04/05/2011
2.48
 10,100 2.52 2.52 2.45 0 0 0
29/04/2011
2.52
 3,000 2.45 2.54 2.52 0 0 0
28/04/2011
2.45
 19,100 2.52 2.65 2.41 0 0 0
27/04/2011
2.52
 9,400 2.58 2.58 2.50 0 0 0
26/04/2011
2.58
 27,700 2.63 2.63 2.48 0 0 0
25/04/2011
2.63
 15,500 2.52 2.65 2.39 0 0 0
22/04/2011
2.52
 19,400 2.54 2.54 2.43 0 0 0
21/04/2011
2.54
 12,500 2.60 2.60 2.50 0 0 0
20/04/2011
2.60
 25,400 2.65 2.73 2.54 0 0 0
19/04/2011
2.65
 3,600 2.67 2.73 2.63 0 0 0
18/04/2011
2.67
 7,600 2.75 2.80 2.67 0 0 0
15/04/2011
2.75
 10,100 2.86 2.86 2.75 0 0 0
14/04/2011
2.86
 18,100 2.88 2.91 2.75 0 0 0
13/04/2011
2.88
 7,400 2.91 2.91 2.80 0 0 0
08/04/2011
2.91
 9,600 2.93 2.93 2.88 0 0 0
07/04/2011
2.93
 8,900 2.99 2.99 2.93 0 0 0
06/04/2011
2.99
 13,000 2.91 3.06 2.91 0 0 0
05/04/2011
2.91
 14,800 2.99 2.99 2.78 0 0 0
04/04/2011
2.99
 32,400 2.99 2.99 2.91 0 0 0
01/04/2011
2.99
 8,800 2.99 3.03 2.99 0 0 0
31/03/2011
2.99
 8,000 3.01 3.10 2.99 0 0 0
30/03/2011
3.01
 13,000 3.06 3.06 2.97 0 0 0
29/03/2011
3.06
 10,200 3.10 3.10 3.03 0 0 0
28/03/2011
3.10
 4,400 3.16 3.19 3.10 0 0 0
25/03/2011
3.16
 300 3.14 3.16 3.10 0 0 0
24/03/2011
3.14
 5,100 3.34 3.34 3.12 0 0 0
23/03/2011
3.34
 8,900 3.10 3.34 3.08 0 0 0
22/03/2011
3.10
 5,700 3.19 3.23 3.10 0 0 0
21/03/2011
3.19
 31,000 3.23 3.38 3.19 0 0 0
18/03/2011
3.23
 24,600 3.06 3.23 3.03 600 0 0.0
17/03/2011
3.06
 7,000 3.08 3.12 3.01 0 0 0
16/03/2011
3.08
 15,800 3.01 3.21 3.01 0 0 0
15/03/2011
3.01
 11,600 3.12 3.12 2.93 0 0 0
14/03/2011
3.12
 23,800 3.34 3.34 3.12 0 0 0
11/03/2011
3.34
 63,900 3.12 3.34 3.29 0 0 0
10/03/2011
3.12
 18,500 2.95 3.12 3.12 0 0 0
09/03/2011
2.95
 20,900 3.03 3.03 2.88 0 0 0
08/03/2011
3.03
 8,000 3.01 3.10 2.93 0 0 0
07/03/2011
3.01
 4,400 3.06 3.06 3.01 0 0 0
04/03/2011
3.06
 9,200 2.97 3.06 2.99 0 0 0
03/03/2011
2.97
 26,100 3.06 3.06 2.97 0 0 0
02/03/2011
3.06
 55,600 3.29 3.29 3.06 0 0 0
01/03/2011
3.29
 22,700 3.34 3.34 3.19 0 0 0
28/02/2011
3.34
 19,600 3.44 3.47 3.34 0 0 0
25/02/2011
3.44
 11,900 3.29 3.44 3.36 0 0 0
24/02/2011
3.29
 11,200 3.38 3.44 3.23 0 0 0
23/02/2011
3.38
 22,600 3.27 3.42 3.27 0 0 0
22/02/2011
3.27
 19,300 3.44 3.44 3.23 0 0 0
21/02/2011
3.44
 78,700 3.64 3.64 3.44 0 0 0
18/02/2011
3.64
 32,900 3.77 3.77 3.62 0 0 0
17/02/2011
3.77
 21,700 3.85 3.85 3.74 0 0 0
16/02/2011
3.85
 17,600 3.85 4.05 3.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |