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)
08/03/2024
17.42
 14,300 17.25 17.67 17.25 0 0 0
07/03/2024
17.50
 86,500 17.83 17.83 17.25 0 0 0
06/03/2024
17.58
 76,700 18.99 18.99 17.42 0 0 0
05/03/2024
18.25
 121,900 18.58 19.41 17.83 0 0 0
04/03/2024
17.67
 144,450 17.08 18.66 17.00 0 0 0
01/03/2024
17.00
 2,600 17.42 17.42 17.00 0 0 0
29/02/2024
17.00
 602 17.00 17.00 16.92 0 0 0
28/02/2024
17.00
 5,200 17.17 17.25 17.00 0 0 0
27/02/2024
17.00
 13,270 17.25 17.42 17.00 0 0 0
26/02/2024
17.25
 1,100 17.42 17.42 17.25 0 0 0
23/02/2024
17.25
 1,526 17.33 17.33 17.25 0 0 0
22/02/2024
16.92
 49,096 17.42 18.00 16.92 0 0 0
21/02/2024
17.33
 0 17.33 17.33 17.33 0 0 0
20/02/2024
17.33
 50,200 17.33 17.33 17.17 0 0 0
19/02/2024
17.42
 3,200 17.42 17.42 17.42 0 0 0
16/02/2024
17.42
 1,100 17.42 17.42 17.42 0 0 0
15/02/2024
17.08
 10,800 17.67 17.67 17.08 0 0 0
07/02/2024
17.83
 1,100 18.49 18.49 17.83 0 0 0
06/02/2024
17.67
 930 18.74 19.57 17.67 0 0 0
05/02/2024
17.83
 1,200 18.25 18.25 17.83 0 0 0
02/02/2024
17.83
 35,500 18.08 18.08 17.58 0 0 0
01/02/2024
17.83
 200 18.41 18.41 17.83 0 0 0
31/01/2024
17.50
 5,000 17.58 17.58 17.50 0 0 0
30/01/2024
18.08
 46 18.08 18.08 18.08 0 0 0
29/01/2024
18.08
 6,700 17.67 18.33 17.67 0 0 0
26/01/2024
17.42
 7,600 17.42 17.42 17.42 0 0 0
25/01/2024
17.42
 20,000 17.42 17.42 17.42 0 0 0
24/01/2024
17.58
 15,004 17.58 17.58 17.58 0 0 0
23/01/2024
17.42
 32,000 17.42 17.42 17.42 0 0 0
22/01/2024
17.42
 1,700 17.42 17.42 17.42 0 0 0
19/01/2024
17.42
 2,140 17.42 17.42 17.42 0 0 0
18/01/2024
17.42
 0 17.42 17.42 17.42 0 0 0
17/01/2024
17.42
 20,653 17.42 17.42 16.59 0 0 0
16/01/2024
17.42
 5,600 17.42 17.42 17.42 0 0 0
15/01/2024
17.42
 97,653 17.42 17.42 17.42 0 0 0
12/01/2024
17.17
 7,800 18.08 18.08 17.17 0 0 0
11/01/2024
17.42
 3,235 17.42 17.42 17.08 0 0 0
10/01/2024
17.25
 11,800 17.42 17.42 17.08 0 0 0
09/01/2024
17.67
 101 17.67 17.67 17.67 0 0 0
08/01/2024
17.67
 1,069 17.67 17.67 17.67 0 0 0
05/01/2024
17.58
 7,000 17.58 17.58 17.58 0 0 0
04/01/2024
17.67
 3,200 17.50 17.75 17.50 0 0 0
03/01/2024
17.58
 13,307 17.50 17.67 17.50 0 0 0
02/01/2024
17.83
 100 17.83 17.83 17.83 0 0 0
29/12/2023
17.42
 6,000 17.75 17.75 17.42 0 0 0
28/12/2023
17.75
 1,200 17.75 17.75 17.67 0 0 0
27/12/2023
17.75
 1,500 17.83 17.83 17.75 0 0 0
26/12/2023
17.83
 14,500 17.83 17.83 17.50 0 0 0
25/12/2023
17.83
 11,300 17.83 17.83 17.83 0 0 0
22/12/2023
17.83
 4,000 17.83 17.83 17.83 0 0 0
21/12/2023
17.83
 3,000 17.83 17.83 17.67 0 0 0
20/12/2023
17.83
 6,000 17.83 18.08 17.67 0 0 0
19/12/2023
17.83
 4,500 17.50 17.83 17.50 0 0 0
18/12/2023
17.50
 2,000 17.42 17.50 17.42 0 0 0
15/12/2023
17.42
 500 17.42 17.42 17.42 0 0 0
14/12/2023
17.42
 1,200 17.42 17.42 17.42 0 0 0
13/12/2023
17.42
 4,400 17.58 17.58 17.42 0 0 0
12/12/2023
17.58
 2,000 17.75 17.75 17.50 0 0 0
11/12/2023
17.75
 7,400 17.67 17.75 17.50 0 0 0
08/12/2023
17.67
 12,500 17.25 17.67 17.00 0 0 0
07/12/2023
17.25
 2,200 17.25 17.42 17.08 0 0 0
06/12/2023
17.25
 4,200 17.08 17.58 17.25 0 0 0
05/12/2023
17.08
 33,000 17.75 17.75 17.08 0 0 0
04/12/2023
17.75
 19,200 17.42 17.83 17.42 0 0 0
01/12/2023
17.42
 300 18.08 18.08 17.42 0 0 0
30/11/2023
18.08
 300 17.67 18.08 17.25 0 0 0
29/11/2023
17.67
 125,100 17.17 17.67 17.08 0 0 0
28/11/2023
17.17
 300 17.00 17.17 17.17 0 0 0
27/11/2023
17.00
 90,000 17.83 17.83 17.00 0 0 0
24/11/2023
17.83
 0 17.83 17.83 17.83 0 0 0
23/11/2023
17.83
 2,000 17.83 17.83 17.83 0 0 0
22/11/2023
17.83
 0 17.83 17.83 17.83 0 0 0
21/11/2023
17.83
 0 17.83 17.83 17.83 0 0 0
20/11/2023
17.83
 400 17.83 17.83 17.83 0 0 0
17/11/2023
17.83
 0 17.83 17.83 17.83 0 0 0
16/11/2023
17.83
 2,400 18.74 18.74 16.92 0 0 0
15/11/2023
18.74
 0 18.74 18.74 18.74 0 0 0
14/11/2023
18.74
 0 18.74 18.74 18.74 0 0 0
13/11/2023
18.74
 0 18.74 18.74 18.74 0 0 0
10/11/2023
18.74
 0 18.74 18.74 18.74 0 0 0
09/11/2023
18.74
 0 18.74 18.74 18.74 0 0 0
08/11/2023
18.74
 600 18.08 18.74 18.66 0 0 0
07/11/2023
18.08
 0 18.08 18.08 18.08 0 0 0
06/11/2023
18.08
 0 18.08 18.08 18.08 0 0 0
03/11/2023
18.08
 0 18.08 18.08 18.08 0 0 0
02/11/2023
18.08
 1,500 17.42 18.08 17.42 0 0 0
01/11/2023
17.42
 100 17.42 17.42 17.42 0 0 0
31/10/2023
17.42
 0 17.42 17.42 17.42 0 0 0
30/10/2023
17.42
 24,600 18.08 18.08 16.84 0 0 0
27/10/2023
18.08
 100 18.08 18.08 18.08 0 0 0
26/10/2023
18.08
 100 18.08 18.08 18.08 0 0 0
25/10/2023
18.08
 0 18.08 18.08 18.08 0 0 0
24/10/2023
18.08
 0 18.08 18.08 18.08 0 0 0
23/10/2023
18.08
 100 17.50 18.08 18.08 0 0 0
20/10/2023
17.50
 2,700 17.67 17.67 17.42 0 0 0
19/10/2023
17.67
 0 17.67 17.67 17.67 0 0 0
18/10/2023
17.67
 200 17.67 17.67 17.67 0 0 0
17/10/2023
17.67
 300 18.25 18.25 17.67 0 0 0
16/10/2023
18.25
 900 18.25 18.25 18.16 0 0 0
13/10/2023
18.25
 700 18.33 18.33 17.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |