CTCP Sông Đà 11 (sje)

9.70
-0.20
(-2.02%)
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
(2026-09-04) 		-1.80 -14.75% 592,500 0 0
9.90
12.20
9.90
2 tháng
(2026-08-05) 		-0.40 -3.70% 1,462,800 0 0
9.90
13
9.90
3 tháng
(2026-07-06) 		-2.10 -16.80% 2,356,500 0 0
9.90
13
9.90
6 tháng
(2026-04-07) 		-5.70 -35.40% 4,694,900 0 0
9.90
17.90
9.90
12 tháng
(2025-10-09) 		-7.70 -42.54% 16,890,800 0 0
9.90
20.30
9.90
24 tháng
(2024-10-14) 		-10.09 -49.23% 42,799,604 -2,600 -0.1
9.62
25.30
9.90
36 tháng
(2023-10-20) 		-7.10 -40.57% 54,339,629 -2,600 -0.1
9.62
25.30
9.90
60 tháng
(2021-11-01) 		-5.28 -33.69% 59,742,955 -3,000 -0.1
8.75
29.86
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
19.68
 3,001 19.68 19.68 19.68 0 0 0
21/03/2023
19.68
 200 19.68 19.68 19.68 0 0 0
20/03/2023
20.51
 3,000 19.83 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 18.77 18.85 18.77 0 0 0
14/03/2023
18.62
 200 18.62 18.62 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 21.26 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 21.11 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 19.83 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 18.85 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 17.79 17.79 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 19.23 19.23 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 19.53 19.60 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 19.83 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 18.32 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 17.34 17.49 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 19.29 19.29 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 18.85 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 20.48 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 15.97 19.22 15.97 0 0 0
14/11/2022
17.74
 5,500 17.74 17.74 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 18.63 20.48 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc