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)
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
31/08/2023
19.49
 0 19.49 19.49 19.49 0 0 0
30/08/2023
19.49
 17,900 19.16 19.49 19.41 0 0 0
29/08/2023
19.16
 700 19.41 19.41 19.16 0 0 0
28/08/2023
19.41
 0 19.41 19.41 19.41 0 0 0
25/08/2023
19.41
 300 19.41 19.41 19.08 0 0 0
24/08/2023
19.41
 700 19.49 19.49 19.08 0 0 0
23/08/2023
19.49
 500 19.08 19.49 19.08 0 0 0
22/08/2023
19.08
 300 19.41 19.41 18.74 0 0 0
21/08/2023
19.41
 1,000 19.41 19.41 18.66 0 0 0
18/08/2023
19.41
 0 19.41 19.41 19.41 0 0 0
17/08/2023
19.41
 0 19.41 19.41 19.41 0 0 0
16/08/2023
19.41
 500 19.41 19.41 19.41 0 0 0
15/08/2023
19.41
 1,500 19.41 19.41 19.16 0 0 0
14/08/2023
19.41
 2,400 19.49 19.57 18.91 0 0 0
11/08/2023
19.49
 5,100 19.08 19.90 18.66 0 0 0
10/08/2023
19.08
 2,500 19.08 19.08 18.66 0 0 0
09/08/2023
19.08
 7,200 18.74 19.08 18.83 0 0 0
08/08/2023
18.74
 1,800 18.66 18.74 18.66 0 0 0
07/08/2023
18.66
 3,000 18.74 18.74 18.66 0 0 0
04/08/2023
18.74
 2,700 19.57 19.57 18.66 0 0 0
03/08/2023
19.57
 200 18.74 19.57 17.67 0 0 0
02/08/2023
18.74
 2,700 18.66 18.74 18.74 0 0 0
01/08/2023
18.66
 1,500 18.66 18.66 18.66 0 0 0
31/07/2023
18.66
 2,100 18.99 18.99 18.66 0 0 0
28/07/2023
18.99
 0 18.99 18.99 18.99 0 0 0
27/07/2023
18.99
 0 18.99 18.99 18.99 0 0 0
26/07/2023
18.99
 2,600 18.41 18.99 18.25 0 0 0
25/07/2023
18.41
 175,700 18.25 18.99 18.41 0 0 0
24/07/2023
18.25
 700 19.08 19.08 18.25 0 0 0
21/07/2023
19.08
 1,000 20.32 20.32 19.08 0 0 0
20/07/2023
20.32
 0 20.32 20.32 20.32 0 0 0
19/07/2023
20.32
 0 20.32 20.32 20.32 0 0 0
18/07/2023
20.32
 0 20.32 20.32 20.32 0 0 0
17/07/2023
20.32
 0 20.32 20.32 20.32 0 0 0
14/07/2023
20.32
 0 20.32 20.32 20.32 0 0 0
13/07/2023
20.32
 5,300 20.32 20.32 18.58 0 0 0
12/07/2023
20.32
 0 20.32 20.32 20.32 0 0 0
11/07/2023
20.32
 0 20.32 20.32 20.32 0 0 0
10/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
10/07/2023
20.32
 3,300 18.85 20.32 20.07 0 0 0
07/07/2023
18.85
 1,100 18.47 18.85 18.32 0 0 0
06/07/2023
18.47
 1,000 18.70 18.70 18.47 0 0 0
05/07/2023
18.70
 4,800 18.40 18.70 18.17 0 0 0
04/07/2023
18.40
 0 18.40 18.40 18.40 0 0 0
03/07/2023
18.40
 15,201 18.70 18.70 18.40 0 0 0
30/06/2023
18.70
 6 18.70 18.70 18.70 0 0 0
29/06/2023
18.70
 0 18.70 18.70 18.70 0 0 0
28/06/2023
18.70
 0 18.70 18.70 18.70 0 0 0
27/06/2023
18.70
 100 18.62 18.70 18.70 0 0 0
26/06/2023
18.62
 0 18.62 18.62 18.62 0 0 0
23/06/2023
18.62
 30,092 18.47 18.62 18.62 0 0 0
22/06/2023
18.47
 2,400 18.85 18.85 18.47 0 0 0
21/06/2023
18.85
 4,500 18.85 18.85 18.10 0 0 0
20/06/2023
18.85
 4,800 18.85 19.83 18.85 0 0 0
19/06/2023
18.85
 25,600 19.23 19.23 18.85 0 0 0
16/06/2023
19.23
 3,608 19.60 19.60 19.23 0 0 0
15/06/2023
19.60
 900 19.90 19.90 18.85 0 0 0
14/06/2023
19.90
 1,600 19.90 19.90 19.90 0 0 0
13/06/2023
19.90
 101 19.30 19.90 19.90 0 0 0
12/06/2023
19.30
 3,000 19.75 19.75 18.85 0 0 0
09/06/2023
19.75
 200 21.56 21.56 19.75 0 0 0
08/06/2023
21.56
 0 21.56 21.56 21.56 0 0 0
07/06/2023
21.56
 600 18.92 21.56 21.56 0 0 0
06/06/2023
18.92
 7,701 18.85 18.92 18.92 0 0 0
05/06/2023
18.85
 2,613 18.85 18.85 18.85 0 0 0
02/06/2023
18.85
 16,001 18.85 18.85 18.85 0 0 0
01/06/2023
18.85
 0 18.85 18.85 18.85 0 0 0
31/05/2023
18.85
 4,500 18.85 18.85 18.85 0 0 0
30/05/2023
18.85
 200 18.85 18.85 18.85 0 0 0
29/05/2023
18.85
 0 18.85 18.85 18.85 0 0 0
26/05/2023
18.85
 0 18.85 18.85 18.85 0 0 0
25/05/2023
18.85
 0 18.85 18.85 18.85 0 0 0
24/05/2023
18.85
 1,500 18.85 18.85 18.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |