CTCP Sông Đà 11 (sje)

19.50
-0.10
(-0.51%)
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
(2024-10-23) 		-3.80 -16.24% 930,555 0 0
19.60
23.80
19.60
2 tháng
(2024-09-23) 		-3.30 -14.41% 1,775,136 0 0
19.60
24.70
19.60
3 tháng
(2024-08-26) 		-8.10 -29.24% 2,807,048 0 0
19.60
27.70
19.60
6 tháng
(2024-05-27) 		-1.80 -8.41% 9,057,014 0 0
19.60
28.10
19.60
12 tháng
(2023-11-28) 		-1.10 -5.31% 12,565,199 0 0
19.60
28.10
19.60
24 tháng
(2022-12-05) 		-1.40 -6.67% 13,183,762 0 0
19.60
28.10
19.60
36 tháng
(2021-12-08) 		-2.25 -10.31% 17,090,460 -400 -0.0
19.60
36.01
19.60
60 tháng
(2019-12-19) 		6.93 54.73% 23,821,853 -500 -0.0
10.24
36.01
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
14.29
 100 14.29 14.29 14.29 0 0 0
19/04/2021
14.29
 3,900 14.29 14.37 14.29 0 0 0
16/04/2021
14.29
 2,000 14.29 14.29 14.29 0 0 0
15/04/2021
14.29
 3,982 14.29 14.29 14.12 0 0 0
14/04/2021
14.29
 1,700 14.29 14.29 14.29 0 0 0
13/04/2021
14.29
 1,466 14.88 14.88 14.29 0 0 0
12/04/2021
14.88
 3,092 15.05 15.05 14.29 0 0 0
09/04/2021
15.05
 1,410 14.54 15.05 14.12 0 0 0
08/04/2021
14.54
 11,405 14.37 14.54 14.12 0 0 0
07/04/2021
14.37
 4,500 14.29 14.71 14.12 0 0 0
06/04/2021
14.29
 0 14.29 14.29 14.29 0 0 0
05/04/2021
14.29
 2,110 14.62 14.71 14.29 0 0 0
02/04/2021
14.62
 12,012 14.46 14.62 14.29 0 0 0
01/04/2021
14.46
 20,766 14.46 14.62 14.37 0 0 0
31/03/2021
14.46
 2,001 14.29 14.54 14.29 0 0 0
30/03/2021
14.29
 4,915 14.54 14.62 14.29 0 0 0
29/03/2021
14.54
 6,350 14.37 14.54 14.29 0 0 0
26/03/2021
14.37
 5,900 14.62 14.62 13.53 0 0 0
25/03/2021
14.62
 8,700 14.37 14.62 14.37 0 0 0
24/03/2021
14.37
 26,596 14.46 15.30 14.37 0 0 0
23/03/2021
14.46
 1,862 14.62 14.62 14.46 0 0 0
22/03/2021
14.62
 0 14.62 14.62 14.62 0 0 0
19/03/2021
14.62
 13,300 15.05 15.05 14.54 0 0 0
18/03/2021
15.05
 1,140 15.21 15.21 14.96 0 0 0
17/03/2021
15.21
 0 15.21 15.21 15.21 0 0 0
16/03/2021
15.21
 7,000 14.71 16.14 14.29 0 0 0
15/03/2021
14.71
 6,800 14.71 14.88 14.71 0 0 0
12/03/2021
14.71
 1,570 14.96 15.05 14.71 0 0 0
11/03/2021
14.96
 32,336 14.46 14.96 14.46 0 0 0
10/03/2021
14.46
 2,300 14.62 14.62 14.29 0 0 0
09/03/2021
14.62
 500 14.71 14.71 14.62 0 0 0
08/03/2021
14.71
 24,200 14.37 14.79 14.37 0 0 0
05/03/2021
14.37
 400 14.29 14.46 14.04 0 0 0
04/03/2021
14.29
 16,000 14.62 14.62 14.12 0 0 0
03/03/2021
14.62
 5,000 14.29 14.62 14.37 0 0 0
02/03/2021
14.29
 4,100 14.29 14.29 13.95 0 0 0
01/03/2021
14.29
 2,139 14.54 14.54 13.62 0 0 0
26/02/2021
14.54
 4,720 15.05 15.05 14.54 0 0 0
25/02/2021
15.05
 0 15.05 15.05 15.05 0 0 0
24/02/2021
15.05
 0 15.05 15.05 15.05 0 0 0
23/02/2021
15.05
 6,400 15.13 15.13 15.05 0 0 0
22/02/2021
15.13
 500 15.13 15.13 15.13 0 0 0
19/02/2021
15.13
 34,300 15.13 15.89 15.13 0 0 0
18/02/2021
15.13
 4,000 15.38 15.38 15.13 0 0 0
17/02/2021
15.38
 0 15.38 15.38 15.38 0 0 0
09/02/2021
15.38
 1,200 15.13 15.80 15.38 0 0 0
08/02/2021
15.13
 4,500 15.05 15.13 14.04 0 0 0
05/02/2021
15.05
 100 14.88 15.05 15.05 0 0 0
04/02/2021
14.88
 51,000 15.05 15.05 14.71 0 0 0
03/02/2021
15.05
 3,200 15.89 15.89 15.05 0 0 0
02/02/2021
15.89
 0 15.89 15.89 15.89 0 0 0
01/02/2021
15.89
 0 15.89 15.89 15.89 0 0 0
29/01/2021
15.89
 2,000 15.21 15.89 15.21 0 0 0
28/01/2021
15.21
 50,900 15.97 15.97 14.37 0 0 0
27/01/2021
15.97
 5,500 15.97 16.73 15.13 0 0 0
26/01/2021
15.97
 24,575 16.31 16.31 15.55 0 0 0
25/01/2021
16.31
 0 16.31 16.31 16.31 0 0 0
22/01/2021
16.31
 15,100 16.05 16.31 16.05 0 0 0
21/01/2021
16.05
 700 16.14 16.31 15.97 0 0 0
20/01/2021
16.14
 3,900 16.47 16.47 15.97 0 0 0
19/01/2021
16.47
 8,800 16.39 16.47 15.97 0 0 0
18/01/2021
16.39
 3,417 16.14 16.39 16.39 0 0 0
15/01/2021
16.14
 100 16.64 16.64 16.14 0 0 0
14/01/2021
16.64
 0 16.64 16.64 16.64 0 0 0
13/01/2021
16.64
 15,801 16.47 16.73 16.47 0 0 0
12/01/2021
16.47
 3,200 16.39 16.47 16.31 0 0 0
11/01/2021
16.39
 6,800 16.64 16.64 16.14 0 0 0
08/01/2021
16.64
 32,000 16.64 16.64 16.14 0 0 0
07/01/2021
16.64
 24,600 16.05 16.81 16.22 0 0 0
06/01/2021
16.05
 14,851 15.72 16.05 15.89 0 0 0
05/01/2021
15.72
 3,020 16.73 16.73 15.72 0 0 0
04/01/2021
16.73
 5,500 16.47 16.73 16.39 0 0 0
31/12/2020
16.47
 9,000 16.56 16.73 15.63 0 0 0
30/12/2020
16.56
 739 16.39 16.73 16.39 0 0 0
29/12/2020
16.39
 3,608 16.81 16.81 16.39 0 0 0
28/12/2020
16.81
 3,100 16.81 16.81 16.73 0 0 0
25/12/2020
16.81
 18,662 16.73 16.81 15.63 0 0 0
24/12/2020
16.73
 44,420 16.39 17.15 15.89 0 0 0
23/12/2020
16.39
 10,220 16.14 16.56 16.39 0 0 0
22/12/2020
16.14
 24,888 15.89 16.56 15.47 0 0 0
21/12/2020
15.89
 6,300 15.89 15.89 15.38 0 0 0
18/12/2020
15.89
 1,850 15.80 15.89 15.72 0 0 0
17/12/2020
15.80
 726 15.80 15.97 15.80 0 0 0
16/12/2020
15.80
 53,422 15.89 15.97 15.13 0 0 0
15/12/2020
15.89
 5,582 15.80 15.97 15.30 0 0 0
14/12/2020
15.80
 6,244 15.30 15.97 15.38 0 0 0
11/12/2020
15.30
 2,728 15.97 15.97 15.30 0 0 0
10/12/2020
15.97
 54,294 15.63 16.14 15.63 0 0 0
09/12/2020
15.63
 5,009 15.55 15.63 15.63 0 0 0
08/12/2020
15.55
 13,210 15.21 15.55 15.05 0 0 0
07/12/2020
15.21
 5,200 15.55 15.63 15.21 0 0 0
04/12/2020
15.55
 6,500 15.63 15.63 15.13 0 0 0
03/12/2020
15.63
 352 15.63 15.72 15.63 0 0 0
02/12/2020
15.63
 880 15.30 15.72 14.71 0 0 0
01/12/2020
15.30
 3,300 15.63 15.80 15.30 0 0 0
30/11/2020
15.63
 1,540 15.80 15.80 15.63 0 0 0
27/11/2020
15.80
 3,000 15.55 15.97 15.55 0 0 0
26/11/2020
15.55
 3,054 15.55 15.55 15.38 0 0 0
25/11/2020
15.55
 6,432 15.55 15.63 15.30 0 0 0
24/11/2020
15.55
 36,640 15.63 15.63 15.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |