CTCP Sông Đà 11 (sje)

23.60
-0.40
(-1.67%)
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
(2024-08-21) 		-3.50 -12.92% 1,270,300 0 0
23.60
27.70
23.60
2 tháng
(2024-07-22) 		-1.90 -7.45% 4,651,100 0 0
23.60
28.10
23.60
3 tháng
(2024-06-24) 		-3.40 -12.59% 5,267,000 0 0
23.60
28.10
23.60
6 tháng
(2024-03-25) 		3.30 16.26% 8,760,900 0 0
20.30
28.10
23.60
12 tháng
(2023-09-26) 		0.60 2.61% 10,954,000 0 0
20.30
28.10
23.60
24 tháng
(2022-10-03) 		-0.46 -1.93% 11,479,904 0 0
20.30
28.10
23.60
36 tháng
(2021-10-06) 		7.46 46.24% 16,270,188 -400 -0.0
15.55
36.01
23.60
60 tháng
(2019-10-17) 		9.21 63.95% 22,084,313 -500 -0.0
10.24
36.01
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
11.37
 4,000 11.37 11.37 11.37 0 0 0
27/04/2020
11.37
 12,000 11.37 11.37 11.37 0 0 0
24/04/2020
11.37
 3,400 11.44 11.44 11.37 0 0 0
23/04/2020
11.44
 800 12.64 12.64 11.44 0 0 0
22/04/2020
12.64
 120 12.24 12.64 12.64 0 0 0
21/04/2020
12.24
 100 11.24 12.24 12.24 0 0 0
20/04/2020
11.24
 0 11.24 11.24 11.24 0 0 0
17/04/2020
11.24
 10,000 12.31 12.31 11.24 0 0 0
16/04/2020
12.31
 0 12.31 12.31 12.31 0 0 0
15/04/2020
12.31
 100 11.24 12.31 12.31 0 0 0
14/04/2020
11.24
 0 11.24 11.24 11.24 0 0 0
13/04/2020
11.24
 0 11.24 11.24 11.24 0 0 0
10/04/2020
11.24
 2,295 11.37 11.37 11.24 0 0 0
09/04/2020
11.37
 0 11.37 11.37 11.37 0 0 0
08/04/2020
11.37
 100 11.71 11.71 11.37 0 0 0
07/04/2020
11.71
 0 11.71 11.71 11.71 0 0 0
06/04/2020
11.71
 4,200 11.31 11.71 11.11 0 0 0
03/04/2020
11.31
 305 11.37 12.04 11.31 0 0 0
01/04/2020
11.37
 600 11.37 11.37 11.37 0 0 0
31/03/2020
11.37
 5,200 10.64 11.37 9.83 0 0 0
30/03/2020: Cổ tức tiền mặt tỉ lệ: 7%
30/03/2020
10.64
 200 10.24 10.64 10.64 0 0 0
27/03/2020
10.24
 3,100 10.88 10.88 10.24 0 0 0
26/03/2020
10.88
 20,000 11.52 11.52 10.62 0 0 0
25/03/2020
11.52
 10,100 11.52 11.52 10.62 0 0 0
24/03/2020
11.52
 0 11.52 11.52 11.52 0 0 0
23/03/2020
11.52
 87 11.52 11.52 11.52 0 0 0
20/03/2020
11.52
 0 11.52 11.52 11.52 0 0 0
19/03/2020
11.52
 0 11.52 11.52 11.52 0 0 0
18/03/2020
11.52
 0 11.52 11.52 11.52 0 0 0
17/03/2020
11.52
 500 11.84 11.84 11.52 0 0 0
16/03/2020
11.84
 0 11.84 11.84 11.84 0 0 0
13/03/2020
11.84
 0 11.84 11.84 11.84 0 0 0
12/03/2020
11.84
 400 12.03 12.03 11.84 0 0 0
11/03/2020
12.03
 50 12.03 12.03 12.03 0 0 0
10/03/2020
12.03
 22,600 11.39 12.03 11.84 0 0 0
09/03/2020
11.39
 0 11.39 11.39 11.39 0 0 0
06/03/2020
11.39
 43,000 11.84 11.84 11.39 0 0 0
05/03/2020
11.84
 354 12.03 12.03 11.26 0 0 0
04/03/2020
12.03
 14,300 12.03 12.03 12.03 0 0 0
03/03/2020
12.03
 19,206 12.03 12.03 12.03 0 0 0
02/03/2020
12.03
 0 12.03 12.03 12.03 0 0 0
28/02/2020
12.03
 0 12.03 12.03 12.03 0 0 0
27/02/2020
12.03
 5,600 11.84 12.03 11.84 0 0 0
26/02/2020
11.84
 600 11.84 11.84 11.84 0 0 0
25/02/2020
11.84
 3,300 11.84 12.16 11.84 0 0 0
24/02/2020
11.84
 0 11.84 11.84 11.84 0 0 0
21/02/2020
11.84
 1,700 11.84 11.84 11.84 0 0 0
20/02/2020
11.84
 6,000 12.03 12.03 11.84 0 0 0
19/02/2020
12.03
 12,800 12.73 12.73 12.03 0 0 0
18/02/2020
12.73
 14,000 12.03 12.73 11.96 0 0 0
17/02/2020
12.03
 53,800 12.03 12.16 11.52 0 0 0
14/02/2020
12.03
 26,500 12.03 12.99 11.32 0 0 0
13/02/2020
12.03
 51,000 12.03 12.03 11.84 0 0 0
12/02/2020
12.03
 39,700 12.03 12.03 11.52 0 0 0
11/02/2020
12.03
 4,000 12.09 12.09 12.03 0 0 0
10/02/2020
12.09
 20,200 12.16 12.16 12.03 0 0 0
07/02/2020
12.16
 0 12.16 12.16 12.16 0 0 0
06/02/2020
12.16
 21,300 12.16 12.16 12.03 0 0 0
05/02/2020
12.16
 28,300 12.03 12.16 12.16 0 0 0
04/02/2020
12.03
 18,700 12.47 12.47 12.03 0 0 0
03/02/2020
12.47
 0 12.47 12.47 12.47 0 0 0
31/01/2020
12.47
 6,000 12.09 12.47 12.47 0 0 0
30/01/2020
12.09
 0 12.09 12.09 12.09 0 0 0
22/01/2020
12.09
 2,600 12.09 12.09 12.09 0 0 0
21/01/2020
12.09
 0 12.09 12.09 12.09 0 0 0
20/01/2020
12.09
 0 12.09 12.09 12.09 0 0 0
17/01/2020
12.09
 0 12.09 12.09 12.09 0 0 0
16/01/2020
12.09
 0 12.09 12.09 12.09 0 0 0
15/01/2020
12.09
 0 12.09 12.09 12.09 0 0 0
14/01/2020
12.09
 300 13.43 13.43 12.09 0 0 0
13/01/2020
13.43
 0 13.43 13.43 13.43 0 0 0
10/01/2020
13.43
 0 13.43 13.43 13.43 0 0 0
09/01/2020
13.43
 100 12.99 13.43 13.43 0 0 0
08/01/2020
12.99
 100 11.96 12.99 12.99 0 0 0
07/01/2020
11.96
 1,000 12.03 12.03 11.96 0 0 0
06/01/2020
12.03
 0 12.03 12.03 12.03 0 0 0
03/01/2020
12.03
 26,200 12.16 12.22 12.03 0 0 0
02/01/2020
12.16
 100 11.58 12.16 12.16 0 0 0
31/12/2019
11.58
 5,100 12.41 12.41 11.58 0 100 -0.0
30/12/2019
12.41
 1,500 13.75 13.75 12.41 0 0 0
27/12/2019
13.75
 100 13.31 13.75 13.75 0 0 0
26/12/2019
13.31
 100 12.16 13.31 13.31 0 0 0
25/12/2019
12.16
 4,700 12.47 12.47 11.52 0 0 0
24/12/2019
12.47
 0 12.47 12.47 12.47 0 0 0
23/12/2019
12.47
 2,000 12.67 12.67 12.47 0 0 0
20/12/2019
12.67
 0 12.67 12.67 12.67 0 0 0
19/12/2019
12.67
 100 12.16 12.67 12.67 0 0 0
18/12/2019
12.16
 0 12.16 12.16 12.16 0 0 0
17/12/2019
12.16
 0 12.16 12.16 12.16 0 0 0
16/12/2019
12.16
 3,200 12.16 12.16 12.16 0 0 0
13/12/2019
12.16
 0 12.16 12.16 12.16 0 0 0
12/12/2019
12.16
 500 12.16 12.16 12.16 0 0 0
11/12/2019
12.16
 600 12.16 12.16 12.16 0 0 0
10/12/2019
12.16
 5,000 12.09 12.16 12.09 0 0 0
09/12/2019
12.09
 100 12.67 12.67 12.09 0 0 0
06/12/2019
12.67
 0 12.67 12.67 12.67 0 0 0
05/12/2019
12.67
 600 12.73 12.73 12.67 0 0 0
04/12/2019
12.73
 0 12.73 12.73 12.73 0 0 0
03/12/2019
12.73
 100 12.28 12.73 12.73 0 0 0
02/12/2019
12.28
 3,500 13.37 13.37 12.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |