CTCP Sông Đà 11 (sje)

18.90
0.10
(0.53%)
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
(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)
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
12/10/2023
18.33
 15,200 18.83 18.83 17.67 0 0 0
11/10/2023
18.83
 0 18.83 18.83 18.83 0 0 0
10/10/2023
18.83
 1,000 18.74 18.83 18.66 0 0 0
09/10/2023
18.74
 100 18.66 18.74 18.74 0 0 0
06/10/2023
18.66
 24,200 18.83 18.83 18.33 0 0 0
05/10/2023
18.83
 300 18.25 19.08 18.83 0 0 0
04/10/2023
18.25
 300 19.08 19.08 18.25 0 0 0
03/10/2023
19.08
 200 19.08 19.08 19.08 0 0 0
02/10/2023
19.08
 100 19.08 19.08 19.08 0 0 0
29/09/2023
19.08
 0 19.08 19.08 19.08 0 0 0
28/09/2023
19.08
 0 19.08 19.08 19.08 0 0 0
27/09/2023
19.08
 0 19.08 19.08 19.08 0 0 0
26/09/2023
19.08
 0 19.08 19.08 19.08 0 0 0
25/09/2023
19.08
 0 19.08 19.08 19.08 0 0 0
22/09/2023
19.08
 1,400 19.49 19.49 19.08 0 0 0
21/09/2023
19.49
 4,600 19.49 19.66 19.49 0 0 0
20/09/2023
19.49
 3,300 19.24 20.24 19.08 0 0 0
19/09/2023
19.24
 200 19.32 19.32 19.24 0 0 0
18/09/2023
19.32
 9,300 19.32 19.32 19.08 0 0 0
15/09/2023
19.32
 3,200 19.41 19.41 18.99 0 0 0
14/09/2023
19.41
 200 19.41 19.41 19.08 0 0 0
13/09/2023
19.41
 1,000 19.41 19.41 19.16 0 0 0
12/09/2023
19.41
 1,500 19.49 19.49 19.16 0 0 0
11/09/2023
19.49
 400 19.90 19.90 19.49 0 0 0
08/09/2023
19.90
 1,000 19.90 19.90 19.49 0 0 0
07/09/2023
19.90
 500 19.57 19.90 19.90 0 0 0
06/09/2023
19.57
 600 19.49 19.57 19.49 0 0 0
05/09/2023
19.49
 100 19.49 19.49 19.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |