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)
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
22/09/2022
22.18
 58 22.18 22.18 22.18 0 0 0
21/09/2022
22.18
 2,740 24.32 24.32 22.18 0 0 0
20/09/2022
24.32
 546 26.98 26.98 24.32 0 0 0
19/09/2022
26.98
 1 26.98 26.98 26.98 0 0 0
16/09/2022
26.98
 36 26.98 26.98 26.98 0 0 0
15/09/2022
26.98
 18 26.98 26.98 26.98 0 0 0
14/09/2022
26.98
 0 26.98 26.98 26.98 0 0 0
13/09/2022
26.98
 72 26.98 26.98 26.98 0 0 0
12/09/2022
26.98
 0 26.98 26.98 26.98 0 0 0
09/09/2022
26.98
 500 26.61 26.98 24.39 0 0 0
08/09/2022
26.61
 5,100 24.61 26.61 22.25 0 0 0
07/09/2022
24.61
 0 24.61 24.61 24.61 0 0 0
06/09/2022
24.61
 0 24.61 24.61 24.61 0 0 0
05/09/2022
24.61
 0 24.61 24.61 24.61 0 0 0
31/08/2022
24.61
 360 26.17 26.17 24.02 0 0 0
30/08/2022
26.17
 500 25.58 26.17 23.14 0 0 0
29/08/2022
25.58
 4,300 24.98 25.58 22.55 0 0 0
26/08/2022
24.98
 5,400 26.68 26.68 24.02 0 0 0
25/08/2022
26.68
 25,500 24.32 26.68 23.65 0 0 0
24/08/2022
24.32
 1,200 24.39 24.39 22.18 0 0 0
23/08/2022
24.39
 6,000 22.18 24.39 22.18 0 0 0
22/08/2022
22.18
 0 22.18 22.18 22.18 0 0 0
19/08/2022
22.18
 2,000 22.10 22.18 22.10 0 0 0
18/08/2022
22.10
 0 22.10 22.10 22.10 0 0 0
17/08/2022
22.10
 0 22.10 22.10 22.10 0 0 0
16/08/2022
22.10
 6,600 21.81 22.10 21.88 0 0 0
15/08/2022
21.81
 2,300 22.10 22.10 20.48 0 0 0
12/08/2022
22.10
 0 22.10 22.10 22.10 0 0 0
11/08/2022
22.10
 4,500 21.58 22.10 21.58 0 0 0
10/08/2022
21.58
 800 21.58 22.18 21.58 0 0 0
09/08/2022
21.58
 100 21.51 21.58 21.58 0 0 0
08/08/2022
21.51
 3,700 21.51 21.95 21.51 0 0 0
05/08/2022
21.51
 12,500 22.18 22.18 21.44 0 0 0
04/08/2022
22.18
 1,200 23.58 23.58 22.18 0 0 0
03/08/2022
23.58
 38,300 23.06 23.58 23.06 0 0 0
02/08/2022
23.06
 40,733 22.55 24.76 22.55 0 0 0
01/08/2022
22.55
 25,300 21.73 22.55 19.59 0 0 0
29/07/2022
21.73
 5,500 24.10 24.10 21.73 0 0 0
28/07/2022
24.10
 2,502 26.76 26.76 24.10 0 0 0
27/07/2022
26.76
 2,900 29.72 31.78 26.76 0 0 0
26/07/2022
29.72
 800 29.86 29.86 26.98 0 0 0
25/07/2022
29.86
 2,226,520 27.20 29.86 25.87 0 0 0
22/07/2022
27.20
 177,900 24.76 27.20 24.76 0 0 0
21/07/2022
24.76
 88,600 22.55 24.76 22.99 0 0 0
20/07/2022
22.55
 6 22.55 22.55 22.55 0 0 0
19/07/2022
22.55
 6,758 22.55 22.91 21.51 0 0 0
18/07/2022
22.55
 74,271 20.77 22.55 22.18 0 0 0
15/07/2022
20.77
 25,400 21.07 21.44 20.40 0 0 0
14/07/2022
21.07
 22,282 21.44 21.44 20.11 0 0 0
13/07/2022
21.44
 5,700 20.25 21.44 19.96 0 0 0
12/07/2022
20.25
 700 20.25 21.44 19.59 0 0 0
11/07/2022
20.25
 11,000 20.25 20.25 19.59 0 0 0
08/07/2022
20.25
 0 20.25 20.25 20.25 0 0 0
07/07/2022
20.25
 3,600 20.25 20.25 20.25 0 0 0
06/07/2022
20.25
 300 20.33 20.33 20.25 0 0 0
05/07/2022
20.33
 0 20.33 20.33 20.33 0 0 0
04/07/2022
20.33
 0 20.33 20.33 20.33 0 0 0
01/07/2022
20.33
 0 20.33 20.33 20.33 0 0 0
30/06/2022
20.33
 0 20.33 20.33 20.33 0 0 0
29/06/2022
20.33
 100 19.96 20.33 20.33 0 0 0
28/06/2022
19.96
 500 19.96 20.33 19.37 0 0 0
27/06/2022
19.96
 0 19.96 19.96 19.96 0 0 0
24/06/2022
19.96
 500 19.96 19.96 19.96 500 0 0.0
23/06/2022
19.96
 0 19.96 19.96 19.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |