CTCP Sông Đà 11 (sje)

14.60
-0.40
(-2.67%)
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
(2026-04-06) 		-1.10 -6.83% 1,060,800 0 0
14.60
16.30
14.60
2 tháng
(2026-03-05) 		-2.20 -12.79% 2,379,000 0 0
14.60
17.20
14.60
3 tháng
(2026-02-03) 		-3.10 -17.13% 4,474,300 0 0
14.60
18.10
14.60
6 tháng
(2025-11-05) 		-4.10 -21.47% 11,353,100 0 0
14.60
20.30
14.60
12 tháng
(2025-05-09) 		-3.25 -17.79% 23,959,700 -2,600 -0.1
14.60
25.30
14.60
24 tháng
(2024-05-14) 		-2.50 -14.28% 46,962,852 -2,600 -0.1
14.60
25.30
14.60
36 tháng
(2023-05-22) 		-3.85 -20.42% 50,661,811 -2,600 -0.1
14.60
25.30
14.60
60 tháng
(2021-05-31) 		2.45 19.55% 56,532,262 -3,000 -0.1
11.71
29.86
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2008
4.03
 2,200 4.32 4.32 4.03 0 0 0
11/09/2008
4.32
 16,300 4.58 4.58 4.32 0 0 0
10/09/2008
4.58
 70,800 4.69 4.92 4.58 0 0 0
09/09/2008
4.69
 94,300 4.99 5.19 4.62 0 0 0
08/09/2008
4.99
 131,000 5.33 5.33 4.91 0 0 0
05/09/2008
5.33
 307,500 5.17 5.49 4.78 86,400 0 0
04/09/2008
5.17
 196,800 4.84 5.17 4.85 0 0 0
03/09/2008
4.84
 13,100 4.66 4.84 4.84 0 0 0
29/08/2008
4.66
 208,100 4.26 4.66 4.31 0 0 0
28/08/2008
4.26
 424,800 4.26 4.55 4.03 0 0 0
27/08/2008
4.26
 81,600 3.99 4.26 4.26 0 0 0
26/08/2008
3.99
 700 3.73 3.99 3.99 0 0 0
25/08/2008
3.73
 7,000 3.50 3.73 3.73 0 0 0
22/08/2008
3.50
 224,200 3.36 3.50 3.40 0 0 0
21/08/2008
3.36
 136,800 3.08 3.36 2.98 0 0 0
20/08/2008
3.08
 143,100 3.28 3.33 3.06 0 0 0
19/08/2008
3.28
 169,500 3.24 3.44 3.02 1,000 0 0
18/08/2008
3.24
 104,100 3.03 3.24 3.09 0 0 0
15/08/2008
3.03
 10,900 2.94 3.03 3.03 0 0 0
14/08/2008
2.94
 69,000 2.79 2.94 2.83 0 0 0
13/08/2008
2.79
 67,600 2.80 2.90 2.71 0 0 0
12/08/2008
2.80
 96,200 2.71 2.80 2.62 0 0 0
11/08/2008
2.71
 40,100 2.67 2.71 2.67 0 0 0
08/08/2008
2.67
 61,400 2.61 2.67 2.57 0 0 0
07/08/2008
2.61
 89,000 2.62 2.71 2.51 0 0 0
06/08/2008
2.62
 171,600 2.64 2.73 2.54 0 0 0
05/08/2008
2.64
 5,600 2.75 2.75 2.64 0 0 0
04/08/2008
2.75
 20,300 2.86 2.86 2.75 0 0 0
01/08/2008
2.86
 59,400 2.97 2.97 2.86 0 0 0
31/07/2008
2.97
 77,900 3.08 3.08 2.95 0 0 0
30/07/2008
3.08
 139,600 2.99 3.10 2.90 0 0 0
29/07/2008
2.99
 62,400 2.97 2.99 2.88 0 0 0
28/07/2008
2.97
 88,100 2.82 2.97 2.75 0 0 0
25/07/2008
2.82
 78,200 2.82 2.99 2.82 0 0 0
24/07/2008
2.82
 290,900 2.91 3.02 2.80 0 20,000 0
23/07/2008
2.91
 46,400 3.02 3.02 2.91 0 0 0
22/07/2008
3.02
 100 3.08 3.08 3.02 0 0 0
21/07/2008
3.08
 69,700 3.21 3.32 3.08 0 0 0
18/07/2008
3.21
 197,900 3.09 3.21 3.02 0 0 0
17/07/2008
3.09
 1,800 3.01 3.09 3.09 0 0 0
16/07/2008
3.01
 171,600 2.90 3.01 2.79 0 0 0
15/07/2008
2.90
 800 2.79 2.90 2.90 0 0 0
14/07/2008
2.79
 1,700 2.69 2.79 2.79 0 0 0
11/07/2008
2.69
 3,300 2.60 2.69 2.69 0 0 0
10/07/2008
2.60
 7,100 2.50 2.60 2.60 0 0 0
09/07/2008
2.50
 800 2.46 2.50 2.50 0 0 0
08/07/2008
2.46
 119,600 2.42 2.46 2.31 0 0 0
07/07/2008
2.42
 228,600 2.34 2.42 2.26 0 0 0
04/07/2008
2.34
 5,500 2.26 2.34 2.34 0 0 0
03/07/2008
2.26
 3,200 2.17 2.26 2.26 0 0 0
02/07/2008
2.17
 8,900 2.09 2.17 2.17 0 0 0
01/07/2008
2.09
 2,300 2.02 2.09 2.09 0 0 0
30/06/2008
2.02
 19,400 1.98 2.02 2.02 0 0 0
27/06/2008
1.98
 80,900 1.93 1.98 1.86 20,000 0 0
26/06/2008
1.93
 180,200 1.86 1.93 1.79 0 0 0
25/06/2008
1.86
 9,200 1.79 1.86 1.86 0 0 0
24/06/2008
1.79
 54,300 1.72 1.79 1.79 0 0 0
23/06/2008
1.72
 25,600 1.71 1.72 1.71 0 0 0
20/06/2008
1.71
 71,300 1.69 1.75 1.64 0 0 0
19/06/2008
1.69
 13,000 1.72 1.72 1.69 0 0 0
18/06/2008
1.72
 131,500 1.76 1.80 1.72 0 0 0
17/06/2008
1.76
 1,500 1.72 1.76 1.76 0 0 0
16/06/2008
1.72
 5,700 1.68 1.72 1.72 0 0 0
13/06/2008
1.68
 13,900 1.64 1.68 1.68 0 0 0
12/06/2008
1.64
 4,200 1.60 1.64 1.64 0 0 0
11/06/2008
1.60
 4,000 1.59 1.60 1.60 0 0 0
10/06/2008
1.59
 11,600 1.54 1.59 1.54 0 0 0
09/06/2008
1.54
 31,500 1.54 1.57 1.50 0 0 0
06/06/2008
1.54
 50,600 1.59 1.59 1.54 0 0 0
05/06/2008
1.59
 6,400 1.63 1.63 1.59 0 0 0
04/06/2008
1.63
 9,900 1.67 1.67 1.63 0 0 0
03/06/2008
1.67
 8,300 1.71 1.71 1.67 0 0 0
02/06/2008
1.71
 19,500 1.74 1.75 1.71 0 0 0
30/05/2008
1.74
 46,700 1.78 1.82 1.74 0 0 0
29/05/2008
1.78
 47,600 1.78 1.78 1.74 0 0 0
28/05/2008: Cổ tức tiền mặt tỉ lệ: 16%
28/05/2008
1.78
 86,300 1.78 1.78 1.74 0 0 0
27/05/2008
1.78
 6,400 1.83 1.83 1.78 0 0 0
26/05/2008
1.83
 4,900 1.87 1.87 1.83 0 0 0
23/05/2008
1.87
 3,900 1.92 1.92 1.87 0 0 0
22/05/2008
1.92
 800 1.97 1.97 1.92 0 0 0
21/05/2008
1.97
 2,000 2.02 2.02 1.97 100 0 0
20/05/2008
2.02
 17,800 2.07 2.07 2.02 0 0 0
19/05/2008
2.07
 31,700 2.14 2.14 2.07 100 0 0
16/05/2008
2.14
 89,200 2.18 2.23 2.12 0 0 0
15/05/2008
2.18
 1,200 2.24 2.24 2.18 0 0 0
14/05/2008
2.24
 100 2.30 2.30 2.24 0 0 0
13/05/2008
2.30
 1,200 2.36 2.36 2.30 0 0 0
12/05/2008
2.36
 100 2.42 2.42 2.36 0 0 0
09/05/2008
2.42
 1,600 2.49 2.49 2.42 0 0 0
08/05/2008
2.49
 3,900 2.57 2.57 2.49 0 0 0
07/05/2008
2.57
 800 2.64 2.64 2.57 0 0 0
06/05/2008
2.64
 11,200 2.71 2.71 2.64 100 0 0
05/05/2008
2.71
 10,900 2.76 2.76 2.71 0 0 0
29/04/2008
2.76
 35,000 2.85 2.91 2.76 0 0 0
28/04/2008
2.85
 48,300 2.84 2.91 2.79 0 0 0
25/04/2008
2.84
 42,100 2.91 2.91 2.84 0 0 0
24/04/2008
2.91
 49,800 2.99 2.99 2.91 0 0 0
23/04/2008
2.99
 1,700 3.08 3.08 2.99 0 0 0
22/04/2008
3.08
 2,700 3.16 3.16 3.08 0 0 0
21/04/2008
3.16
 4,800 3.25 3.25 3.16 500 0 0

Chính sách bảo mật | Điều khoản sử dụng |