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)
30/12/2021
19.19
 43,673 19.19 19.19 17.98 0 0 0
29/12/2021
18.41
 7,400 19.19 19.19 18.05 0 0 0
28/12/2021
18.69
 13,610 19.90 19.90 17.84 0 0 0
27/12/2021
18.55
 2,400 18.05 19.90 18.05 0 0 0
24/12/2021
18.12
 24,500 18.41 18.91 17.63 0 0 0
23/12/2021
17.20
 300 19.19 19.19 17.20 0 0 0
22/12/2021
18.27
 1,500 18.34 18.62 17.84 0 0 0
21/12/2021
18.34
 93,125 18.62 18.62 17.84 0 0 0
20/12/2021
18.34
 6,147 18.83 19.33 18.34 0 0 0
17/12/2021
18.62
 42,966 18.27 18.62 17.77 0 0 0
16/12/2021
18.27
 2,801 17.77 18.27 17.77 0 0 0
15/12/2021
18.27
 5,901 18.34 18.34 17.91 0 0 0
14/12/2021
18.34
 925 18.34 18.34 17.48 0 0 0
13/12/2021
18.34
 1,078 18.41 18.41 17.63 0 0 0
10/12/2021
18.41
 400 18.12 18.48 18.12 0 0 0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
09/12/2021
17.63
 1,000 18.55 18.55 17.41 0 0 0
08/12/2021
18.12
 6,200 17.98 18.12 17.43 0 0 0
07/12/2021
17.98
 1,670 18.40 18.40 17.98 0 0 0
06/12/2021
17.01
 2,000 18.19 18.19 16.94 0 0 0
03/12/2021
18.12
 4,108 18.40 18.40 18.12 0 0 0
02/12/2021
18.40
 1,220 18.47 18.47 18.40 0 0 0
01/12/2021
17.78
 1,296 17.78 17.78 17.78 0 0 0
30/11/2021
17.78
 5,107 18.33 18.33 17.15 0 0 0
29/11/2021
18.12
 14,200 18.19 18.19 17.78 0 0 0
26/11/2021
18.12
 9,800 18.47 18.47 18.12 0 0 0
25/11/2021
18.40
 12,200 18.47 18.82 18.19 0 0 0
24/11/2021
18.47
 3,812 18.75 18.75 18.19 0 0 0
23/11/2021
18.40
 14,000 18.96 18.96 18.12 0 0 0
22/11/2021
18.12
 42,630 18.26 18.82 17.98 0 0 0
19/11/2021
18.26
 15,700 18.12 18.26 17.85 0 0 0
18/11/2021
18.89
 200 19.10 19.10 18.89 0 0 0
17/11/2021
19.10
 15,909 18.40 19.10 18.12 0 0 0
16/11/2021
19.10
 87,900 18.26 19.52 18.26 0 0 0
15/11/2021
18.26
 147,374 17.36 18.26 17.36 0 0 0
12/11/2021
16.66
 47,004 15.75 16.73 15.75 0 0 0
11/11/2021
15.82
 10,613 15.48 15.96 15.48 0 0 0
10/11/2021
15.48
 23,034 16.66 16.66 15.34 0 0 0
09/11/2021
15.96
 12,204 15.68 16.24 15.34 0 0 0
08/11/2021
15.89
 12,401 16.24 16.24 15.34 0 0 0
05/11/2021
15.96
 12,400 16.24 16.24 15.13 0 0 0
04/11/2021
16.31
 6,800 14.99 16.59 14.99 0 0 0
03/11/2021
15.34
 96,700 15.68 15.68 14.36 0 0 0
02/11/2021
15.68
 330 15.68 15.68 15.68 0 0 0
01/11/2021
15.68
 11,401 16.38 16.73 15.68 0 0 0
29/10/2021
15.41
 101,500 13.87 15.41 12.97 0 0 0
28/10/2021
14.01
 14 14.01 14.01 14.01 0 0 0
27/10/2021
14.01
 500 13.52 14.01 13.52 0 0 0
25/10/2021
13.66
 29,960 13.94 14.01 13.59 0 0 0
22/10/2021
13.87
 2,170 13.94 13.94 13.11 0 0 0
21/10/2021
13.87
 2,300 14.64 14.64 13.31 0 0 0
20/10/2021
13.94
 39,800 13.31 13.94 13.31 0 0 0
19/10/2021
13.31
 18,900 13.17 13.31 12.97 0 0 0
18/10/2021
13.24
 32,283 13.38 13.38 13.24 0 0 0
15/10/2021
13.38
 10,600 13.45 13.45 12.90 0 0 0
14/10/2021
13.24
 22,600 12.97 13.24 12.97 0 0 0
13/10/2021
13.24
 3,100 12.97 13.24 12.97 0 0 0
12/10/2021
13.31
 408 13.52 13.52 12.83 0 0 0
11/10/2021
13.24
 2,150 13.87 13.87 12.90 0 0 0
08/10/2021
12.90
 7,100 12.90 12.90 12.90 0 0 0
07/10/2021
13.38
 0 13.38 13.38 13.38 0 0 0
06/10/2021
13.38
 65,020 14.29 14.29 12.97 0 0 0
05/10/2021
13.24
 9,700 13.24 13.24 13.04 0 0 0
04/10/2021
13.04
 17,480 13.11 13.73 12.97 0 0 0
01/10/2021
13.87
 4,660 13.24 14.57 13.24 0 0 0
30/09/2021
13.59
 532 13.11 13.59 13.11 0 0 0
29/09/2021
13.17
 14,700 13.52 13.52 12.76 0 0 0
28/09/2021
13.17
 12,000 12.62 13.17 12.62 0 0 0
27/09/2021
13.11
 1,200 13.17 13.80 12.69 0 0 0
24/09/2021
13.17
 18,800 12.83 13.17 12.69 0 0 0
23/09/2021
13.17
 24,701 13.59 13.59 12.62 0 0 0
22/09/2021
13.24
 2,100 13.45 13.45 12.97 0 0 0
21/09/2021
13.59
 35,500 12.69 13.59 12.62 0 0 0
20/09/2021
13.59
 100 13.59 13.59 13.59 0 0 0
17/09/2021
13.24
 5,650 12.97 13.24 12.97 0 0 0
16/09/2021
13.24
 10,100 13.24 13.38 12.90 0 0 0
15/09/2021
13.24
 37,200 13.31 13.31 12.90 0 0 0
14/09/2021
13.31
 19,133 12.55 13.45 12.55 0 0 0
13/09/2021
13.31
 5,400 13.59 13.59 13.11 0 0 0
10/09/2021
13.59
 31,600 13.38 13.80 13.24 0 0 0
09/09/2021
13.52
 16,500 14.01 14.01 13.31 0 0 0
08/09/2021
13.59
 49,200 13.38 13.80 13.38 0 0 0
07/09/2021
13.87
 20,301 14.64 14.64 13.24 0 0 0
06/09/2021
13.59
 118,400 12.55 13.80 12.20 0 0 0
01/09/2021
12.55
 18,211 11.85 12.55 11.85 0 0 0
31/08/2021
12.48
 0 12.48 12.48 12.48 0 0 0
30/08/2021
12.48
 200 12.27 12.48 12.27 0 0 0
27/08/2021
11.99
 22,400 11.85 11.99 11.85 0 0 0
26/08/2021
12.27
 0 12.27 12.27 12.27 0 0 0
25/08/2021
12.27
 100 12.27 12.27 12.27 0 0 0
24/08/2021
11.78
 2,100 11.99 11.99 11.78 0 0 0
23/08/2021
11.92
 200 12.20 12.20 11.92 0 0 0
20/08/2021
12.55
 3,200 12.55 12.55 11.85 0 0 0
19/08/2021
12.55
 305 12.13 12.55 12.13 0 0 0
18/08/2021
11.92
 30,600 11.85 11.92 11.85 0 0 0
17/08/2021
11.85
 9,083 11.85 11.85 11.85 0 0 0
16/08/2021
11.85
 2,200 12.13 12.13 11.85 0 0 0
13/08/2021
12.13
 39,200 11.78 12.13 11.78 0 0 0
12/08/2021
11.85
 13,900 11.78 11.85 11.78 0 0 0
11/08/2021
11.78
 12,600 11.78 11.78 11.78 0 0 0
10/08/2021
11.78
 18,200 12.34 12.34 11.78 0 0 0

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