CTCP Sông Đà 11 (sje)

12.90
-0.20
(-1.53%)
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
(2026-05-19) 		-0.70 -5.07% 454,100 0 0
13.10
13.80
13.10
2 tháng
(2026-04-20) 		-2.50 -16.03% 1,404,000 0 0
13.10
15.60
13.10
3 tháng
(2026-03-20) 		-3.60 -21.56% 2,558,200 0 0
13.10
16.70
13.10
6 tháng
(2025-12-22) 		-5.80 -30.69% 9,559,400 0 0
13.10
20.30
13.10
12 tháng
(2025-06-23) 		-4.73 -26.53% 22,718,400 -500 -0.0
13.10
25.30
13.10
24 tháng
(2024-06-28) 		-9.21 -41.28% 45,320,902 -2,600 -0.1
13.10
25.30
13.10
36 tháng
(2023-07-04) 		-5.30 -28.79% 51,516,288 -2,600 -0.1
13.10
25.30
13.10
60 tháng
(2021-07-14) 		1.25 10.54% 57,303,433 -3,000 -0.1
11.71
29.86
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2008
2.56
 55,000 2.46 2.56 2.46 0 0 0
28/10/2008
2.46
 46,100 2.53 2.53 2.36 0 0 0
27/10/2008
2.53
 10,100 2.71 2.71 2.53 0 0 0
24/10/2008
2.71
 28,900 2.90 2.90 2.71 0 0 0
23/10/2008
2.90
 32,400 3.09 3.09 2.90 0 0 0
22/10/2008
3.09
 12,100 3.21 3.21 3.02 0 0 0
21/10/2008
3.21
 65,300 3.02 3.24 3.10 0 0 0
20/10/2008
3.02
 33,500 3.08 3.25 2.95 0 0 0
17/10/2008
3.08
 29,500 2.99 3.17 3.01 0 0 0
16/10/2008
2.99
 47,700 3.18 3.18 2.91 0 0 0
15/10/2008
3.18
 81,400 2.98 3.18 2.94 500 0 0
14/10/2008
2.98
 100 2.84 2.98 2.98 0 0 0
13/10/2008
2.84
 22,500 2.84 3.02 2.67 0 0 0
10/10/2008
2.84
 43,900 3.06 3.06 2.84 0 0 0
09/10/2008
3.06
 60,700 3.09 3.28 2.88 0 0 0
08/10/2008
3.09
 84,700 3.31 3.31 3.09 0 0 0
07/10/2008
3.31
 45,100 3.53 3.53 3.31 0 0 0
06/10/2008
3.53
 76,400 3.79 3.83 3.53 0 0 0
03/10/2008
3.79
 56,200 3.74 3.88 3.69 0 0 0
02/10/2008
3.74
 68,200 3.57 3.74 3.55 0 0 0
01/10/2008
3.57
 116,400 3.57 3.62 3.35 0 0 0
30/09/2008
3.57
 1,000 3.76 3.76 3.57 0 0 0
29/09/2008
3.76
 38,700 3.84 3.96 3.62 0 0 0
26/09/2008
3.84
 103,600 3.72 3.84 3.62 0 0 0
25/09/2008
3.72
 123,500 3.39 3.72 3.29 0 0 0
24/09/2008
3.39
 102,600 3.51 3.55 3.31 0 0 0
23/09/2008
3.51
 130,700 3.61 3.76 3.36 0 0 0
22/09/2008
3.61
 200 3.40 3.61 3.61 0 0 0
19/09/2008
3.40
 49,600 3.18 3.40 2.98 0 0 0
18/09/2008
3.18
 7,500 3.42 3.42 3.18 0 0 0
17/09/2008
3.42
 134,000 3.65 3.65 3.42 0 0 0
16/09/2008
3.65
 58,800 3.96 4.03 3.65 0 0 0
15/09/2008
3.96
 185,300 4.03 4.28 3.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |