CTCP Sông Đà 11 (sje)

16.90
-0.10
(-0.59%)
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
(2026-02-11) 		-0.60 -3.41% 1,615,000 0 0
15.60
18.10
16.90
2 tháng
(2026-01-12) 		-1.20 -6.59% 5,639,300 0 0
15.60
20.30
16.90
3 tháng
(2025-12-15) 		-1.60 -8.60% 7,056,900 0 0
15.60
20.30
16.90
6 tháng
(2025-09-15) 		-3.50 -17.07% 12,192,400 -500 -0.0
15.60
20.50
16.90
12 tháng
(2025-03-18) 		-4.81 -22.06% 25,723,600 -2,600 -0.1
15.60
25.30
16.90
24 tháng
(2024-03-25) 		0.16 0.97% 46,207,181 -2,600 -0.1
14.60
25.30
16.90
36 tháng
(2023-03-29) 		-2.68 -13.61% 48,832,445 -2,600 -0.1
14.60
25.30
16.90
60 tháng
(2021-04-08) 		4.94 40.97% 54,895,506 -3,000 -0.1
11.36
29.86
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2009
2.76
 72,300 2.74 2.80 2.70 0 0 0
15/05/2009
2.74
 90,500 2.61 2.74 2.60 0 0 0
14/05/2009
2.61
 44,600 2.67 2.67 2.53 0 0 0
13/05/2009
2.67
 29,600 2.70 2.71 2.58 0 0 0
12/05/2009
2.70
 87,600 2.64 2.74 2.53 0 0 0
11/05/2009
2.64
 36,400 2.70 2.76 2.61 0 0 0
08/05/2009
2.70
 31,500 2.86 2.86 2.67 0 0 0
07/05/2009
2.86
 83,800 2.69 2.93 2.69 0 0 0
06/05/2009
2.69
 67,800 2.82 2.83 2.69 0 0 0
05/05/2009
2.82
 89,300 2.71 2.90 2.73 0 0 0
04/05/2009
2.71
 8,200 2.60 2.71 2.70 0 0 0
29/04/2009
2.60
 52,200 2.54 2.61 2.45 0 0 0
28/04/2009
2.54
 29,700 2.45 2.54 2.45 0 0 0
27/04/2009
2.45
 13,200 2.47 2.58 2.44 0 0 0
24/04/2009
2.47
 40,300 2.63 2.63 2.47 0 0 0
23/04/2009
2.63
 35,800 2.74 2.74 2.60 0 0 0
22/04/2009
2.74
 127,200 2.69 2.86 2.50 0 0 0
21/04/2009
2.69
 9,500 2.87 2.87 2.69 0 0 0
20/04/2009
2.87
 1,000 3.05 3.05 2.87 0 0 0
17/04/2009
3.05
 94,900 3.29 3.35 3.05 0 0 0
16/04/2009
3.29
 165,200 3.09 3.29 3.12 0 0 0
15/04/2009
3.09
 125,300 3.09 3.18 3.00 0 0 0
14/04/2009
3.09
 180,500 2.89 3.09 2.69 0 0 0
13/04/2009
2.89
 65,800 2.70 2.89 2.74 0 0 0
10/04/2009
2.70
 51,100 2.51 2.70 2.67 0 0 0
09/04/2009
2.51
 47,000 2.50 2.60 2.45 0 0 0
08/04/2009
2.50
 58,000 2.71 2.73 2.50 0 0 0
07/04/2009
2.71
 83,500 2.54 2.71 2.51 0 0 0
03/04/2009
2.54
 139,000 2.37 2.54 2.45 0 0 0
02/04/2009
2.37
 45,500 2.32 2.45 2.32 0 0 0
01/04/2009
2.32
 28,300 2.25 2.34 2.30 0 0 0
31/03/2009
2.25
 29,500 2.27 2.28 2.12 0 0 0
30/03/2009
2.27
 6,300 2.30 2.34 2.24 0 0 0
27/03/2009
2.30
 39,700 2.35 2.38 2.30 0 0 0
26/03/2009
2.35
 21,900 2.35 2.38 2.31 0 0 0
25/03/2009
2.35
 13,600 2.35 2.41 2.31 0 0 0
24/03/2009
2.35
 32,000 2.19 2.35 2.32 0 0 0
23/03/2009
2.19
 16,400 2.30 2.30 2.18 0 0 0
20/03/2009
2.30
 54,200 2.35 2.41 2.30 0 0 0
19/03/2009
2.35
 13,400 2.50 2.66 2.35 0 0 0
18/03/2009
2.50
 41,000 2.37 2.50 2.47 0 0 0
17/03/2009
2.37
 43,000 2.24 2.37 2.24 0 0 0
16/03/2009
2.24
 6,600 2.21 2.24 2.12 0 0 0
13/03/2009
2.21
 6,700 2.17 2.28 2.19 0 0 0
12/03/2009
2.17
 5,400 2.25 2.27 2.17 0 0 0
11/03/2009
2.25
 41,400 2.15 2.28 2.24 0 0 0
10/03/2009
2.15
 12,900 2.09 2.17 2.09 0 0 0
09/03/2009
2.09
 8,200 2.09 2.17 2.06 0 0 0
06/03/2009
2.09
 3,500 2.12 2.12 2.02 0 0 0
05/03/2009
2.12
 38,300 2.05 2.21 2.09 0 0 0
04/03/2009
2.05
 25,200 1.96 2.11 2.01 0 0 0
03/03/2009
1.96
 3,000 2.01 2.01 1.96 0 0 0
02/03/2009
2.01
 10,000 2.05 2.05 1.96 0 0 0
27/02/2009
2.05
 10,400 2.08 2.08 1.91 0 0 0
26/02/2009
2.08
 23,400 2.02 2.08 1.93 0 0 0
25/02/2009
2.02
 15,800 1.89 2.02 2.01 0 0 0
24/02/2009
1.89
 13,700 1.96 1.96 1.88 0 0 0
23/02/2009
1.96
 13,800 2.08 2.08 1.96 0 0 0
20/02/2009
2.08
 28,900 2.05 2.12 2.02 0 0 0
19/02/2009
2.05
 21,000 2.01 2.09 1.95 0 9,200 0
18/02/2009
2.01
 46,800 2.14 2.14 1.96 0 39,200 0
17/02/2009
2.14
 33,500 2.21 2.21 2.08 0 26,500 0
16/02/2009
2.21
 11,700 2.28 2.28 2.21 0 11,500 0
13/02/2009
2.28
 4,400 2.30 2.30 2.24 0 0 0
12/02/2009
2.30
 8,600 2.24 2.30 2.27 0 0 0
11/02/2009
2.24
 5,100 2.32 2.32 2.21 0 0 0
10/02/2009
2.32
 2,500 2.41 2.41 2.32 0 0 0
09/02/2009
2.41
 7,000 2.41 2.44 2.35 0 0 0
06/02/2009
2.41
 10,900 2.30 2.41 2.22 0 0 0
05/02/2009
2.30
 35,800 2.38 2.38 2.22 0 0 0
04/02/2009
2.38
 11,000 2.45 2.45 2.38 0 0 0
03/02/2009
2.45
 30,700 2.54 2.54 2.40 0 0 0
02/02/2009
2.54
 6,000 2.56 2.60 2.54 0 0 0
23/01/2009
2.56
 7,500 2.53 2.58 2.53 0 0 0
22/01/2009
2.53
 1,700 2.53 2.58 2.53 0 0 0
21/01/2009
2.53
 600 2.45 2.53 2.53 0 0 0
20/01/2009
2.45
 6,300 2.51 2.51 2.45 0 0 0
19/01/2009
2.51
 9,200 2.50 2.51 2.50 0 0 0
16/01/2009
2.50
 14,500 2.48 2.58 2.48 0 0 0
15/01/2009
2.48
 16,300 2.53 2.53 2.47 0 0 0
14/01/2009
2.53
 6,800 2.53 2.60 2.50 0 0 0
13/01/2009
2.53
 10,700 2.60 2.60 2.48 0 0 0
12/01/2009
2.60
 7,900 2.63 2.63 2.54 0 0 0
09/01/2009
2.63
 17,500 2.58 2.67 2.57 0 0 0
08/01/2009
2.58
 37,200 2.58 2.60 2.48 0 0 0
07/01/2009
2.58
 67,300 2.47 2.58 2.54 0 0 0
06/01/2009
2.47
 30,000 2.32 2.47 2.31 0 0 0
05/01/2009
2.32
 7,400 2.38 2.38 2.28 0 1,000 0
02/01/2009
2.38
 3,300 2.35 2.40 2.38 0 0 0
31/12/2008
2.35
 6,500 2.43 2.43 2.35 0 0 0
30/12/2008
2.43
 21,300 2.37 2.44 2.31 0 0 0
29/12/2008
2.37
 7,200 2.38 2.38 2.37 0 0 0
26/12/2008
2.38
 3,000 2.41 2.41 2.37 0 0 0
25/12/2008
2.41
 6,500 2.43 2.45 2.41 0 0 0
24/12/2008
2.43
 5,200 2.38 2.45 2.43 0 0 0
23/12/2008
2.38
 17,000 2.53 2.53 2.34 0 0 0
22/12/2008
2.53
 13,000 2.45 2.60 2.47 0 0 0
19/12/2008
2.45
 7,800 2.45 2.45 2.44 0 0 0
18/12/2008
2.45
 2,800 2.51 2.51 2.38 0 0 0
17/12/2008
2.51
 16,200 2.38 2.53 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |