CTCP Sông Đà 11 (sje)

14.40
-0.10
(-0.69%)
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
(2026-04-06) 		-1.60 -9.94% 1,171,300 0 0
14.40
16.30
14.40
2 tháng
(2026-03-09) 		-1.10 -7.05% 2,368,900 0 0
14.40
17
14.40
3 tháng
(2026-02-05) 		-3.50 -19.44% 4,122,300 0 0
14.40
18.10
14.40
6 tháng
(2025-11-07) 		-4.20 -22.46% 11,342,100 0 0
14.40
20.30
14.40
12 tháng
(2025-05-12) 		-4.82 -24.96% 24,000,800 -2,600 -0.1
14.40
25.30
14.40
24 tháng
(2024-05-16) 		-2.67 -15.54% 47,040,371 -2,600 -0.1
14.40
25.30
14.40
36 tháng
(2023-05-22) 		-4.35 -23.07% 50,772,311 -2,600 -0.1
14.40
25.30
14.40
60 tháng
(2021-06-01) 		1.67 13.05% 56,619,062 -3,000 -0.1
11.71
29.86
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |