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)
03/06/2022
20.77
 100 20.77 20.77 20.77 0 0 0
02/06/2022
19.59
 10,700 19.59 19.59 19.59 0 0 0
01/06/2022
20.55
 0 20.55 20.55 20.55 0 0 0
31/05/2022
20.55
 200 20.55 20.55 20.55 0 0 0
30/05/2022
20.70
 0 20.70 20.70 20.70 0 0 0
27/05/2022
20.70
 0 20.70 20.70 20.70 0 0 0
26/05/2022
20.70
 11,800 19.81 20.70 19.81 0 0 0
25/05/2022
19.81
 32,700 19.59 19.81 19.59 0 0 0
24/05/2022
20.25
 4,120 19.59 20.25 19.59 0 0 0
23/05/2022
20.33
 300 19.29 20.33 19.29 0 0 0
20/05/2022
19.96
 1,200 19.29 19.96 19.29 0 0 0
19/05/2022
19.96
 0 19.96 19.96 19.96 0 0 0
18/05/2022
19.96
 80 19.96 19.96 19.96 0 0 0
17/05/2022
19.96
 0 19.96 19.96 19.96 0 0 0
16/05/2022
19.96
 1,000 18.48 19.96 18.48 0 0 0
13/05/2022
19.96
 6,000 19.59 19.96 19.59 0 0 0
12/05/2022
19.88
 400 19.74 19.88 19.22 0 0 0
11/05/2022
19.74
 4,937 19.29 19.74 19.22 0 0 0
10/05/2022
19.88
 8,300 19.96 19.96 18.48 0 0 0
09/05/2022
19.88
 9,600 19.88 19.88 19.88 0 0 0
06/05/2022
21.29
 0 21.29 21.29 21.29 0 0 0
05/05/2022
21.29
 0 21.29 21.29 21.29 0 0 0
04/05/2022
21.29
 0 21.29 21.29 21.29 0 0 0
29/04/2022
21.29
 500 20.33 21.29 19.96 0 0 0
28/04/2022
21.07
 3,300 19.29 21.07 19.29 0 0 0
27/04/2022
21.07
 600 19.22 21.07 19.22 0 0 0
26/04/2022
21.21
 1,200 20.25 21.29 20.25 0 0 0
25/04/2022
19.37
 100 19.37 19.37 19.37 0 0 0
22/04/2022
20.70
 100 20.70 20.70 20.70 0 0 0
21/04/2022
19.66
 27,300 18.04 19.66 19.14 0 0 0
20/04/2022
18.04
 200 20.77 20.77 18.04 0 0 0
19/04/2022
19.96
 33,300 19.59 20.48 19.96 0 0 0
18/04/2022
19.59
 7,300 19.29 19.59 19.22 0 0 0
14/04/2022
20.85
 0 20.85 20.85 20.85 0 0 0
13/04/2022
20.85
 34,500 20.03 20.85 20.03 0 0 0
12/04/2022
21.07
 13,701 20.62 21.29 20.18 0 0 0
08/04/2022
22.03
 1,200 22.10 22.10 22.03 0 0 0
07/04/2022
20.18
 21,401 20.33 21.29 20.18 0 0 0
06/04/2022
21.29
 58,400 19.96 21.29 19.96 0 0 0
05/04/2022
20.11
 14,700 20.03 20.11 19.66 0 0 0
04/04/2022
20.03
 13,720 19.96 20.03 19.96 0 0 0
31/03/2022
19.44
 17,300 19.81 19.81 19.44 0 900 0.0
30/03/2022
19.44
 10,700 19.51 19.51 18.85 0 0 0
29/03/2022
19.51
 32,100 19.51 19.51 19.51 0 0 0
28/03/2022
19.59
 0 19.59 19.59 19.59 0 0 0
25/03/2022
19.59
 100 19.59 19.59 19.59 0 0 0
24/03/2022
19.88
 100 19.88 19.88 19.88 0 0 0
23/03/2022
19.59
 8,800 19.14 19.59 19.07 0 0 0
22/03/2022
19.14
 14,100 18.92 19.22 18.92 0 0 0
21/03/2022
18.92
 5,200 19.00 19.00 18.48 0 0 0
18/03/2022
18.04
 4,040 19.07 19.07 17.81 0 0 0
17/03/2022: Cổ tức tiền mặt tỉ lệ: 10%
17/03/2022
19.14
 101 19.14 19.14 19.14 0 0 0
16/03/2022
18.48
 0 18.48 18.48 18.48 0 0 0
15/03/2022
18.48
 1,500 18.48 18.48 18.48 0 0 0
14/03/2022
18.76
 238 18.76 18.76 18.76 0 0 0
11/03/2022
18.20
 6,900 18.20 18.76 18.12 0 0 0
10/03/2022
18.20
 5,600 18.12 18.27 18.05 0 0 0
09/03/2022
18.91
 1,000 18.34 18.91 18.34 0 0 0
08/03/2022
18.98
 8,900 18.34 18.98 17.91 0 0 0
07/03/2022
18.98
 22,400 18.20 18.98 18.12 0 0 0
04/03/2022
18.98
 8,348 18.55 19.19 18.05 0 0 0
03/03/2022
18.48
 310 18.48 18.48 18.48 0 0 0
02/03/2022
19.83
 100 19.83 19.83 19.83 0 0 0
01/03/2022
18.48
 0 18.48 18.48 18.48 0 0 0
28/02/2022
18.48
 0 18.48 18.48 18.48 0 0 0
25/02/2022
18.48
 0 18.48 18.48 18.48 0 0 0
24/02/2022
18.48
 36,607 19.47 19.47 18.12 0 0 0
23/02/2022
18.62
 8,208 18.62 18.62 18.62 0 0 0
22/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
21/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
18/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
17/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
16/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
15/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
14/02/2022
19.33
 0 19.33 19.33 19.33 0 0 0
11/02/2022
19.33
 8,000 19.90 19.90 19.33 0 0 0
10/02/2022
19.19
 0 19.19 19.19 19.19 0 0 0
09/02/2022
19.19
 1,794 17.84 19.19 17.84 0 0 0
08/02/2022
19.40
 0 19.40 19.40 19.40 0 0 0
07/02/2022
19.40
 0 19.40 19.40 19.40 0 0 0
28/01/2022
19.40
 500 19.40 19.55 19.40 0 0 0
27/01/2022
19.47
 1,100 18.76 19.47 18.12 0 0 0
26/01/2022
18.34
 12,600 18.34 18.34 18.34 0 0 0
25/01/2022
18.91
 0 18.91 18.91 18.91 0 0 0
24/01/2022
18.91
 0 18.91 18.91 18.91 0 0 0
21/01/2022
18.91
 2,500 17.63 18.98 17.63 0 0 0
20/01/2022
19.40
 3,100 18.83 19.40 18.83 0 0 0
19/01/2022
19.47
 17,900 18.12 19.47 18.12 0 0 0
18/01/2022
18.12
 9,240 19.47 19.47 18.12 0 0 0
17/01/2022
18.48
 25,400 18.55 18.55 18.48 0 0 0
14/01/2022
19.83
 100 19.83 19.83 19.83 0 0 0
13/01/2022
19.12
 5,600 19.47 19.83 19.12 0 0 0
12/01/2022
19.47
 4,500 18.83 19.47 18.83 0 0 0
11/01/2022
20.33
 2,100 18.55 20.33 18.55 0 0 0
10/01/2022
20.47
 12,600 20.54 20.54 18.83 0 0 0
07/01/2022
20.54
 7,025 19.19 20.90 19.05 0 0 0
06/01/2022
20.97
 5,773 22.03 22.03 19.26 0 0 0
05/01/2022
21.18
 328 19.12 21.18 19.12 0 0 0
04/01/2022
21.18
 1,800 19.62 22.03 19.62 0 0 0
31/12/2021
20.97
 26,100 19.12 21.11 19.12 0 0 0

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