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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |