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)
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
11/11/2022
18.63
 100 18.63 18.63 18.63 0 0 0
10/11/2022
18.63
 369 18.63 18.63 18.63 0 0 0
09/11/2022
18.63
 759 18.63 18.63 18.63 0 0 0
08/11/2022
18.63
 2 18.63 18.63 18.63 0 0 0
07/11/2022
18.63
 6,901 20.70 20.70 18.63 0 0 0
04/11/2022
20.70
 0 20.70 20.70 20.70 0 0 0
03/11/2022
20.70
 1 20.70 20.70 20.70 0 0 0
02/11/2022
20.70
 0 20.70 20.70 20.70 0 0 0
01/11/2022
20.70
 0 20.70 20.70 20.70 0 0 0
31/10/2022
20.70
 0 20.70 20.70 20.70 0 0 0
28/10/2022
20.70
 0 20.70 20.70 20.70 0 0 0
27/10/2022
20.70
 0 20.70 20.70 20.70 0 0 0
26/10/2022
20.70
 0 20.70 20.70 20.70 0 0 0
25/10/2022
20.70
 176 19.74 20.70 20.70 0 0 0
24/10/2022
19.74
 3,101 21.58 21.58 19.74 0 0 0
21/10/2022
21.58
 0 21.58 21.58 21.58 0 0 0
20/10/2022
21.58
 0 21.58 21.58 21.58 0 0 0
19/10/2022
21.58
 100 20.62 21.58 21.58 0 0 0
18/10/2022
20.62
 0 20.62 20.62 20.62 0 0 0
17/10/2022
20.62
 100 22.77 22.77 20.62 0 0 0
14/10/2022
22.77
 101 21.73 22.77 22.77 0 0 0
13/10/2022
21.73
 0 21.73 21.73 21.73 0 0 0
12/10/2022
21.73
 80 21.73 21.73 21.73 0 0 0
11/10/2022
21.73
 100 19.96 21.73 21.73 0 0 0
10/10/2022
19.96
 10,000 19.96 19.96 19.96 0 0 0
07/10/2022
19.96
 2,400 19.96 19.96 19.96 0 0 0
06/10/2022
19.96
 1 19.96 19.96 19.96 0 0 0
05/10/2022
19.96
 0 19.96 19.96 19.96 0 0 0
04/10/2022
19.96
 0 19.96 19.96 19.96 0 0 0
03/10/2022
19.96
 380 19.22 20.18 19.96 0 0 0
30/09/2022
19.22
 100 20.33 20.33 19.22 0 0 0
29/09/2022
20.33
 2 20.33 20.33 20.33 0 0 0
28/09/2022
20.33
 90 20.33 20.33 20.33 0 0 0
27/09/2022
20.33
 0 20.33 20.33 20.33 0 0 0
26/09/2022
20.33
 0 20.33 20.33 20.33 0 0 0
23/09/2022
20.33
 907 22.18 22.18 20.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |