CTCP Sông Đà 11 (sje)

19.80
-0.10
(-0.50%)
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
(2025-11-04) 		-0.20 -1.05% 1,590,400 0 0
18.50
19.90
19.90
2 tháng
(2025-10-06) 		0.60 3.30% 2,984,400 0 0
16.60
20.10
19.90
3 tháng
(2025-09-05) 		-3.40 -15.32% 4,588,000 -500 -0.0
16.60
22.20
19.90
6 tháng
(2025-06-09) 		1.30 7.43% 12,383,800 -500 -0.0
16.60
25.30
19.90
12 tháng
(2024-12-09) 		2.54 15.65% 27,353,168 -2,600 -0.1
14.60
25.30
19.90
24 tháng
(2023-12-15) 		1.38 7.94% 39,931,388 -2,600 -0.1
14.60
25.30
19.90
36 tháng
(2022-12-20) 		0.48 2.61% 40,761,950 -2,600 -0.1
14.60
25.30
19.90
60 tháng
(2020-12-30) 		5.07 36.90% 47,359,026 -3,000 -0.1
11.36
29.86
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
18.85
 0 18.85 18.85 18.85 0 0 0
22/05/2023
18.85
 500 20.36 20.36 18.85 0 0 0
19/05/2023
20.36
 11,000 19.60 20.36 18.85 0 0 0
18/05/2023
19.60
 0 19.60 19.60 19.60 0 0 0
17/05/2023
19.60
 1 19.60 19.60 19.60 0 0 0
16/05/2023
19.60
 1,500 21.26 21.26 19.60 0 0 0
15/05/2023
21.26
 0 21.26 21.26 21.26 0 0 0
12/05/2023
21.26
 10,000 20.58 21.26 21.26 0 0 0
11/05/2023
20.58
 0 20.58 20.58 20.58 0 0 0
10/05/2023
20.58
 0 20.58 20.58 20.58 0 0 0
09/05/2023
20.58
 0 20.58 20.58 20.58 0 0 0
08/05/2023
20.58
 1 20.58 20.58 20.58 0 0 0
05/05/2023
20.58
 0 20.58 20.58 20.58 0 0 0
04/05/2023
20.58
 500 20.81 20.81 20.58 0 0 0
28/04/2023
20.81
 0 20.81 20.81 20.81 0 0 0
27/04/2023
20.81
 0 20.81 20.81 20.81 0 0 0
26/04/2023
20.81
 0 20.81 20.81 20.81 0 0 0
25/04/2023
20.81
 13 20.81 20.81 20.81 0 0 0
24/04/2023
20.81
 0 20.81 20.81 20.81 0 0 0
21/04/2023
20.81
 9 20.81 20.81 20.81 0 0 0
20/04/2023
20.81
 0 20.81 20.81 20.81 0 0 0
19/04/2023
20.81
 0 20.81 20.81 20.81 0 0 0
18/04/2023
20.81
 0 20.81 20.81 20.81 0 0 0
17/04/2023
20.81
 0 20.81 20.81 20.81 0 0 0
14/04/2023
20.81
 100 20.73 20.81 20.81 0 0 0
13/04/2023
20.73
 0 20.73 20.73 20.73 0 0 0
12/04/2023
20.73
 0 20.73 20.73 20.73 0 0 0
11/04/2023
20.73
 0 20.73 20.73 20.73 0 0 0
10/04/2023
20.73
 100 20.96 20.96 20.73 0 0 0
07/04/2023
20.96
 0 20.96 20.96 20.96 0 0 0
06/04/2023
20.96
 4,500 19.98 20.96 19.98 0 0 0
05/04/2023
19.98
 0 19.98 19.98 19.98 0 0 0
04/04/2023
19.98
 8 19.98 19.98 19.98 0 0 0
03/04/2023
19.98
 601 19.68 19.98 19.98 0 0 0
31/03/2023
19.68
 0 19.68 19.68 19.68 0 0 0
30/03/2023
19.68
 1 19.68 19.68 19.68 0 0 0
29/03/2023
19.68
 0 19.68 19.68 19.68 0 0 0
28/03/2023
19.68
 0 19.68 19.68 19.68 0 0 0
27/03/2023
19.68
 32 19.68 19.68 19.68 0 0 0
24/03/2023
19.68
 600 19.68 19.68 19.68 0 0 0
23/03/2023
19.68
 0 19.68 19.68 19.68 0 0 0
22/03/2023
19.68
 3,001 19.68 19.68 19.68 0 0 0
21/03/2023
19.68
 200 20.51 20.51 19.68 0 0 0
20/03/2023
20.51
 3,000 18.85 20.51 19.83 0 0 0
17/03/2023
18.85
 9 18.85 18.85 18.85 0 0 0
16/03/2023
18.85
 0 18.85 18.85 18.85 0 0 0
15/03/2023
18.85
 3,900 18.62 18.85 18.77 0 0 0
14/03/2023
18.62
 200 20.36 20.36 18.62 0 0 0
13/03/2023
20.36
 48 20.36 20.36 20.36 0 0 0
10/03/2023
20.36
 100 20.36 20.36 20.36 0 0 0
09/03/2023
20.36
 0 20.36 20.36 20.36 0 0 0
08/03/2023
20.36
 0 20.36 20.36 20.36 0 0 0
07/03/2023
20.36
 0 20.36 20.36 20.36 0 0 0
06/03/2023
20.36
 0 20.36 20.36 20.36 0 0 0
03/03/2023
20.36
 0 20.36 20.36 20.36 0 0 0
02/03/2023
20.36
 1 20.36 20.36 20.36 0 0 0
01/03/2023
20.36
 0 20.36 20.36 20.36 0 0 0
28/02/2023
20.36
 0 20.36 20.36 20.36 0 0 0
27/02/2023
20.36
 0 20.36 20.36 20.36 0 0 0
24/02/2023
20.36
 0 20.36 20.36 20.36 0 0 0
23/02/2023
20.36
 0 20.36 20.36 20.36 0 0 0
22/02/2023
20.36
 2,100 21.11 21.26 20.36 0 0 0
21/02/2023
21.11
 100 21.11 21.11 21.11 0 0 0
20/02/2023
21.11
 100 19.83 21.11 21.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |