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
(2024-10-28) 		-3.80 -16.31% 893,209 0 0
19.50
23.80
19.50
2 tháng
(2024-09-26) 		-3.50 -15.22% 1,600,119 0 0
19.50
24.70
19.50
3 tháng
(2024-08-27) 		-7.50 -27.78% 2,803,233 0 0
19.50
27.50
19.50
6 tháng
(2024-05-29) 		-5.10 -20.73% 8,899,214 0 0
19.50
28.10
19.50
12 tháng
(2023-12-01) 		-1.50 -7.14% 12,458,799 0 0
19.50
28.10
19.50
24 tháng
(2022-12-06) 		-1.50 -7.14% 13,203,062 0 0
19.50
28.10
19.50
36 tháng
(2021-12-13) 		-2.61 -11.81% 17,102,160 -400 -0.0
19.50
36.01
19.50
60 tháng
(2019-12-23) 		7.03 56.31% 23,841,053 -500 -0.0
10.24
36.01
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2020
12.38
 10,406 12.51 12.51 12.24 0 0 0
02/07/2020
12.51
 11,300 12.51 12.51 12.38 0 0 0
01/07/2020
12.51
 0 12.51 12.51 12.51 0 0 0
30/06/2020
12.51
 17,000 12.58 12.58 12.04 0 0 0
29/06/2020
12.58
 9,400 13.85 13.85 12.51 0 0 0
26/06/2020
13.85
 160 12.64 13.85 13.85 0 0 0
25/06/2020
12.64
 103,000 12.38 12.64 12.38 0 0 0
24/06/2020
12.38
 18,100 12.71 12.71 12.38 0 0 0
23/06/2020
12.71
 42,250 12.58 12.71 12.64 0 0 0
22/06/2020
12.58
 43,000 12.44 12.71 12.44 0 0 0
19/06/2020
12.44
 49,200 12.44 12.64 12.44 0 0 0
18/06/2020
12.44
 110,900 12.11 12.64 12.11 0 0 0
17/06/2020
12.11
 9,200 12.44 12.44 12.11 0 0 0
16/06/2020
12.44
 5,000 12.18 12.44 12.44 0 0 0
15/06/2020
12.18
 27,500 13.25 13.25 12.18 0 0 0
12/06/2020
13.25
 100 12.58 13.25 13.25 0 0 0
11/06/2020
12.58
 34,200 12.58 13.38 12.58 0 0 0
10/06/2020
12.58
 0 12.58 12.58 12.58 0 0 0
09/06/2020
12.58
 4,000 12.58 12.58 12.58 0 0 0
08/06/2020
12.58
 30,800 12.58 12.58 12.44 0 0 0
05/06/2020
12.58
 4,000 12.58 12.58 12.58 0 0 0
04/06/2020
12.58
 24,400 12.31 12.64 12.38 0 0 0
03/06/2020
12.31
 9,000 12.31 12.44 12.31 0 0 0
02/06/2020
12.31
 13,000 12.04 12.71 12.18 0 0 0
01/06/2020
12.04
 13,000 12.04 12.04 12.04 0 0 0
29/05/2020
12.04
 0 12.04 12.04 12.04 0 0 0
28/05/2020
12.04
 23,500 12.71 12.71 12.04 0 0 0
27/05/2020
12.71
 100 12.38 12.71 12.71 0 0 0
26/05/2020
12.38
 7,300 12.04 12.38 12.11 0 0 0
25/05/2020
12.04
 3,000 12.04 12.04 12.04 0 0 0
22/05/2020
12.04
 0 12.04 12.04 12.04 0 0 0
21/05/2020
12.04
 0 12.04 12.04 12.04 0 0 0
20/05/2020
12.04
 11,600 11.71 12.04 11.98 0 0 0
19/05/2020
11.71
 4,000 11.37 11.71 11.71 0 0 0
18/05/2020
11.37
 0 11.37 11.37 11.37 0 0 0
15/05/2020
11.37
 900 11.91 11.91 11.37 0 0 0
14/05/2020
11.91
 100 11.24 11.91 11.91 0 0 0
13/05/2020
11.24
 900 11.24 11.24 11.24 0 0 0
12/05/2020
11.24
 500 11.37 11.37 11.24 0 0 0
11/05/2020
11.37
 0 11.37 11.37 11.37 0 0 0
08/05/2020
11.37
 1,000 11.71 11.71 11.37 0 0 0
07/05/2020
11.71
 15,900 12.31 12.71 11.71 0 0 0
06/05/2020
12.31
 16,000 11.37 12.31 12.24 0 0 0
05/05/2020
11.37
 0 11.37 11.37 11.37 0 0 0
04/05/2020
11.37
 0 11.37 11.37 11.37 0 0 0
29/04/2020
11.37
 0 11.37 11.37 11.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |