CTCP Sông Đà 11 (sje)

18.60
-0.20
(-1.06%)
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) 		-0.30 -1.60% 2,295,800 0 0
18
19.40
18.80
2 tháng
(2025-11-28) 		-0.90 -4.66% 4,500,600 0 0
18
19.90
18.80
3 tháng
(2025-10-29) 		0.10 0.55% 6,425,700 0 0
18
20.10
18.80
6 tháng
(2025-07-31) 		-6.10 -24.90% 12,865,900 -500 -0.0
16.60
25.30
18.80
12 tháng
(2025-02-03) 		3.80 26.05% 30,605,291 -2,600 -0.1
14.60
25.30
18.80
24 tháng
(2024-02-07) 		0.57 3.19% 43,647,050 -2,600 -0.1
14.60
25.30
18.80
36 tháng
(2023-02-13) 		-0.45 -2.38% 44,826,247 -2,600 -0.1
14.60
25.30
18.80
60 tháng
(2021-02-22) 		5.85 46.64% 51,099,923 -3,000 -0.1
11.36
29.86
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
17.42
 18,304 17.42 17.42 17.17 0 0 0
12/11/2024
17.42
 29,403 17.42 17.42 16.92 0 0 0
11/11/2024
17.42
 30,337 17.17 17.50 17.17 0 0 0
08/11/2024
17.42
 52,200 17.17 17.42 17.17 0 0 0
07/11/2024
17.17
 44,257 17.75 17.75 17.08 0 0 0
06/11/2024
17.58
 40,040 17.08 17.91 17.08 0 0 0
05/11/2024
17.08
 11,923 17.75 17.75 17.08 0 0 0
04/11/2024
17.25
 49,713 18.41 18.41 17.17 0 0 0
01/11/2024
18.08
 43,547 17.75 18.08 17.67 0 0 0
31/10/2024
17.75
 304,202 19.57 19.57 17.75 0 0 0
30/10/2024
19.66
 14,979 19.24 19.90 19.24 0 0 0
29/10/2024
19.74
 3,300 19.32 19.74 19.24 0 0 0
28/10/2024
19.32
 3,500 19.66 19.66 19.32 0 0 0
25/10/2024
19.32
 13,000 19.49 19.49 18.83 0 0 0
24/10/2024
19.41
 7,930 19.66 19.66 18.99 0 0 0
23/10/2024
19.41
 35,716 19.41 19.57 18.91 0 0 0
22/10/2024
19.66
 19,600 19.82 19.90 19.24 0 0 0
21/10/2024
19.66
 2,805 19.90 19.90 19.41 0 0 0
18/10/2024
19.24
 63,100 19.82 20.32 19.24 0 0 0
17/10/2024
19.66
 9,000 19.82 19.90 19.41 0 0 0
16/10/2024
19.57
 15,200 19.74 19.74 19.32 0 0 0
15/10/2024
19.90
 22,135 20.15 20.15 19.49 0 0 0
14/10/2024
20.49
 5,800 20.65 20.65 20.15 0 0 0
11/10/2024
20.15
 69,709 19.90 20.65 19.82 0 0 0
10/10/2024
19.66
 28,900 20.32 20.32 19.24 0 0 0
09/10/2024
19.82
 18,300 19.82 20.24 19.66 0 0 0
08/10/2024
19.49
 49,921 18.83 19.90 18.58 0 0 0
07/10/2024
18.58
 16,152 18.49 18.99 18.49 0 0 0
04/10/2024
18.49
 50,042 18.33 18.83 18.25 0 0 0
03/10/2024
18.33
 77,100 18.83 18.83 18.25 0 0 0
02/10/2024
18.83
 26,100 18.91 19.08 18.83 0 0 0
01/10/2024
18.91
 42,700 19.16 19.41 18.83 0 0 0
30/09/2024
19.16
 35,500 19.57 19.57 18.99 0 0 0
27/09/2024
19.41
 15,500 19.90 19.90 19.16 0 0 0
26/09/2024
19.08
 82,700 18.91 19.08 18.74 0 0 0
25/09/2024
18.91
 51,400 19.16 19.16 18.83 0 0 0
24/09/2024
19.16
 24,716 18.83 19.57 18.74 0 0 0
23/09/2024
18.99
 118,201 19.57 19.57 18.66 0 0 0
20/09/2024
19.57
 98,100 19.90 20.32 19.49 0 0 0
19/09/2024
19.90
 61,302 20.15 20.32 19.90 0 0 0
18/09/2024
20.24
 38,200 20.57 20.57 20.15 0 0 0
17/09/2024
20.57
 22,745 21.65 21.65 20.07 0 0 0
16/09/2024
19.99
 70,636 20.73 20.73 19.99 0 0 0
13/09/2024
20.73
 13,401 20.40 20.73 20.32 0 0 0
12/09/2024
20.73
 10,458 20.73 20.90 20.49 0 0 0
11/09/2024
20.65
 48,805 19.99 20.73 19.49 0 0 0
10/09/2024
20.15
 127,370 21.07 21.23 20.15 0 0 0
09/09/2024
21.23
 85,505 21.90 22.06 21.15 0 0 0
06/09/2024
22.14
 35,600 22.14 22.23 21.90 0 0 0
05/09/2024
22.14
 39,106 22.31 22.39 22.14 0 0 0
04/09/2024
22.72
 44,940 22.31 23.06 22.23 0 0 0
30/08/2024
22.81
 38,322 22.56 22.81 22.23 0 0 0
29/08/2024
22.64
 117,005 22.81 22.89 22.31 0 0 0
28/08/2024
22.72
 71,600 22.39 22.72 22.39 0 0 0
27/08/2024
22.39
 85,702 22.97 22.97 22.39 0 0 0
26/08/2024
22.97
 23,115 22.97 23.64 22.89 0 0 0
23/08/2024
22.97
 81,512 22.97 23.06 22.48 0 0 0
22/08/2024
22.97
 112,831 22.56 24.05 22.56 0 0 0
21/08/2024
22.48
 44,510 22.64 22.64 22.48 0 0 0
20/08/2024
22.56
 54,111 22.39 22.72 22.39 0 0 0
19/08/2024
22.72
 69,492 22.39 22.72 22.31 0 0 0
16/08/2024
22.56
 191,229 22.14 22.64 21.98 0 0 0
15/08/2024
22.39
 54,834 21.73 22.72 21.73 0 0 0
14/08/2024
22.48
 50,383 22.72 22.89 22.39 0 0 0
13/08/2024
22.72
 130,729 22.89 22.89 22.14 0 0 0
12/08/2024
23.22
 69,010 23.31 23.39 22.97 0 0 0
09/08/2024
23.31
 52,404 23.22 23.39 23.06 0 0 0
08/08/2024
23.22
 371,468 22.48 24.72 22.48 0 0 0
07/08/2024
22.48
 121,530 21.73 22.64 21.40 0 0 0
06/08/2024
21.07
 386,767 23.31 23.31 21.07 0 0 0
05/08/2024
22.97
 313,289 22.31 24.05 21.98 0 0 0
02/08/2024
23.14
 49,920 23.22 23.22 22.39 0 0 0
01/08/2024
23.14
 1,291,467 23.14 23.14 22.56 0 0 0
31/07/2024
21.07
 21,949 19.99 21.07 19.99 0 0 0
30/07/2024
21.31
 12,422 21.48 21.48 20.73 0 0 0
29/07/2024
21.56
 1,500 21.65 21.65 21.40 0 0 0
26/07/2024
21.65
 24,200 20.57 21.73 20.15 0 0 0
25/07/2024
20.90
 2,800 20.98 20.98 20.15 0 0 0
24/07/2024
20.57
 15,700 19.99 20.65 19.90 0 0 0
23/07/2024
20.98
 78,318 20.15 20.98 19.99 0 0 0
22/07/2024
21.15
 18,200 20.49 21.48 19.16 0 0 0
19/07/2024
21.23
 23,600 21.56 21.65 21.23 0 0 0
18/07/2024
21.81
 10,618 21.40 21.81 20.07 0 0 0
17/07/2024
22.14
 7,800 22.39 22.39 21.73 0 0 0
16/07/2024
22.72
 16,171 21.90 22.72 21.90 0 0 0
15/07/2024
22.06
 24,100 22.14 22.14 21.81 0 0 0
12/07/2024
22.14
 11,361 22.23 22.23 21.98 0 0 0
11/07/2024
22.23
 15,857 22.39 22.39 21.98 0 0 0
10/07/2024
22.06
 7,410 23.14 23.14 22.06 0 0 0
09/07/2024
22.72
 40,639 22.06 23.06 22.06 0 0 0
08/07/2024
22.14
 29,700 22.23 22.39 21.98 0 0 0
05/07/2024
22.14
 34,500 22.39 22.39 21.98 0 0 0
04/07/2024
22.23
 47,800 22.14 22.39 22.14 0 0 0
03/07/2024
22.14
 63,000 22.06 22.31 21.98 0 0 0
02/07/2024
22.31
 10,600 22.31 22.31 22.06 0 0 0
01/07/2024
22.39
 6,500 22.81 22.81 21.90 0 0 0
28/06/2024
22.31
 38,034 22.48 22.48 21.90 0 0 0
27/06/2024
22.31
 33,100 23.06 23.06 22.14 0 0 0
26/06/2024
22.23
 82,138 22.72 22.72 21.98 0 0 0
25/06/2024
22.14
 41,117 23.22 23.22 21.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |