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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |