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)
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
17/02/2023
19.83
 0 19.83 19.83 19.83 0 0 0
16/02/2023
19.83
 100 18.85 19.83 19.83 0 0 0
15/02/2023
18.85
 0 18.85 18.85 18.85 0 0 0
14/02/2023
18.85
 11 18.85 18.85 18.85 0 0 0
13/02/2023
18.85
 0 18.85 18.85 18.85 0 0 0
10/02/2023
18.85
 0 18.85 18.85 18.85 0 0 0
09/02/2023
18.85
 1,004 18.85 18.85 18.85 0 0 0
08/02/2023
18.85
 0 18.85 18.85 18.85 0 0 0
07/02/2023
18.85
 1,000 17.79 18.85 18.85 0 0 0
06/02/2023
17.79
 0 17.79 17.79 17.79 0 0 0
03/02/2023
17.79
 0 17.79 17.79 17.79 0 0 0
02/02/2023
17.79
 200 17.79 17.79 17.79 0 0 0
01/02/2023
17.79
 0 17.79 17.79 17.79 0 0 0
31/01/2023
17.79
 20 17.79 17.79 17.79 0 0 0
30/01/2023
17.79
 0 17.79 17.79 17.79 0 0 0
27/01/2023
17.79
 100 19.23 19.23 17.79 0 0 0
19/01/2023
19.23
 1 19.23 19.23 19.23 0 0 0
18/01/2023
19.23
 100 19.53 19.53 19.23 0 0 0
17/01/2023
19.53
 0 19.53 19.53 19.53 0 0 0
16/01/2023
19.53
 0 19.53 19.53 19.53 0 0 0
13/01/2023
19.53
 0 19.53 19.53 19.53 0 0 0
12/01/2023
19.53
 0 19.53 19.53 19.53 0 0 0
11/01/2023
19.53
 0 19.53 19.53 19.53 0 0 0
10/01/2023
19.53
 0 19.53 19.53 19.53 0 0 0
09/01/2023
19.53
 0 19.53 19.53 19.53 0 0 0
06/01/2023
19.53
 800 19.53 19.53 19.53 0 0 0
05/01/2023
19.53
 0 19.53 19.53 19.53 0 0 0
04/01/2023
19.53
 29 19.53 19.53 19.53 0 0 0
03/01/2023
19.53
 43 19.53 19.53 19.53 0 0 0
30/12/2022
19.53
 0 19.53 19.53 19.53 0 0 0
29/12/2022
19.53
 0 19.53 19.53 19.53 0 0 0
28/12/2022
19.53
 0 19.53 19.53 19.53 0 0 0
27/12/2022
19.53
 2,000 19.83 19.83 19.53 0 0 0
26/12/2022
19.83
 0 19.83 19.83 19.83 0 0 0
23/12/2022
19.83
 6 19.83 19.83 19.83 0 0 0
22/12/2022
19.83
 0 19.83 19.83 19.83 0 0 0
21/12/2022
19.83
 100 18.32 19.83 19.83 0 0 0
20/12/2022
18.32
 0 18.32 18.32 18.32 0 0 0
19/12/2022
18.32
 1 18.32 18.32 18.32 0 0 0
16/12/2022
18.32
 0 18.32 18.32 18.32 0 0 0
15/12/2022
18.32
 0 18.32 18.32 18.32 0 0 0
14/12/2022
18.32
 0 18.32 18.32 18.32 0 0 0
13/12/2022
18.32
 0 18.32 18.32 18.32 0 0 0
12/12/2022
18.32
 0 18.32 18.32 18.32 0 0 0
09/12/2022
18.32
 0 18.32 18.32 18.32 0 0 0
08/12/2022
18.32
 100 17.42 18.32 18.32 0 0 0
07/12/2022
17.42
 0 17.42 17.42 17.42 0 0 0
06/12/2022
17.42
 0 17.42 17.42 17.42 0 0 0
05/12/2022
17.42
 0 17.42 17.42 17.42 0 0 0
02/12/2022
17.42
 22 17.42 17.42 17.42 0 0 0
01/12/2022
17.42
 0 17.42 17.42 17.42 0 0 0
30/11/2022
17.42
 1,200 18.85 18.85 17.34 0 0 0
29/11/2022: Cổ tức tiền mặt tỉ lệ: 5%
29/11/2022
18.85
 0 18.85 18.85 18.85 0 0 0
28/11/2022
18.85
 5,007 19.59 19.59 18.85 0 0 0
25/11/2022
19.59
 27,100 18.85 19.59 18.85 0 0 0
24/11/2022
18.85
 137 18.48 18.85 18.85 0 0 0
23/11/2022
18.48
 3,000 18.48 18.48 18.48 0 0 0
22/11/2022
18.48
 1,604 19.22 20.48 17.30 0 0 0
21/11/2022
19.22
 0 19.22 19.22 19.22 0 0 0
18/11/2022
19.22
 0 19.22 19.22 19.22 0 0 0
17/11/2022
19.22
 0 19.22 19.22 19.22 0 0 0
16/11/2022
19.22
 34 19.22 19.22 19.22 0 0 0
15/11/2022
19.22
 7,166 17.74 19.22 15.97 0 0 0
14/11/2022
17.74
 5,500 18.63 18.63 17.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |