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)
29/11/2019
13.37
 100 12.35 13.37 13.37 0 0 0
28/11/2019
12.35
 105 12.54 12.54 12.35 0 0 0
27/11/2019
12.54
 400 13.63 14.65 12.41 0 0 0
26/11/2019
13.63
 100 13.31 13.63 13.63 0 0 0
25/11/2019
13.31
 100 12.28 13.31 13.31 0 0 0
22/11/2019
12.28
 700 12.54 12.54 12.28 0 0 0
21/11/2019
12.54
 1,200 12.16 13.24 12.47 0 0 0
20/11/2019
12.16
 0 12.16 12.16 12.16 0 0 0
19/11/2019
12.16
 100 12.73 12.73 12.16 0 0 0
18/11/2019
12.73
 20 12.73 12.73 12.73 0 0 0
15/11/2019
12.73
 4,800 12.67 13.88 11.84 0 0 0
14/11/2019
12.67
 134 13.18 13.18 12.67 0 0 0
13/11/2019
13.18
 100 14.27 14.27 13.18 0 0 0
12/11/2019
14.27
 0 14.27 14.27 14.27 0 0 0
11/11/2019
14.27
 1,300 15.80 15.80 14.27 0 0 0
08/11/2019
15.80
 300 17.53 17.53 15.80 0 0 0
07/11/2019
17.53
 0 17.53 17.53 17.53 0 0 0
06/11/2019
17.53
 0 17.53 17.53 17.53 0 0 0
05/11/2019
17.53
 0 17.53 17.53 17.53 0 0 0
04/11/2019
17.53
 100 15.99 17.53 17.53 0 0 0
01/11/2019
15.99
 100 14.65 15.99 15.99 0 0 0
31/10/2019
14.65
 600 16.25 17.72 14.65 0 0 0
30/10/2019
16.25
 100 14.78 16.25 16.25 0 0 0
29/10/2019
14.78
 100 13.43 14.78 14.78 0 0 0
28/10/2019
13.43
 0 13.43 13.43 13.43 0 0 0
25/10/2019
13.43
 0 13.43 13.43 13.43 0 0 0
24/10/2019
13.43
 2,600 13.37 13.56 12.22 0 0 0
23/10/2019
13.37
 0 13.37 13.37 13.37 0 0 0
22/10/2019
13.37
 0 13.37 13.37 13.37 0 0 0
21/10/2019
13.37
 15,100 14.39 14.39 13.37 0 0 0
18/10/2019
14.39
 0 14.39 14.39 14.39 0 0 0
17/10/2019
14.39
 0 14.39 14.39 14.39 0 0 0
16/10/2019
14.39
 1,000 15.99 15.99 14.39 0 0 0
15/10/2019
15.99
 0 15.99 15.99 15.99 0 0 0
14/10/2019
15.99
 0 15.99 15.99 15.99 0 0 0
11/10/2019
15.99
 0 15.99 15.99 15.99 0 0 0
10/10/2019
15.99
 0 15.99 15.99 15.99 0 0 0
09/10/2019
15.99
 100 14.59 15.99 15.99 0 0 0
08/10/2019
14.59
 60 14.59 14.59 14.59 0 0 0
07/10/2019
14.59
 300 13.75 14.97 13.82 0 0 0
04/10/2019
13.75
 3,100 14.59 15.99 13.50 0 0 0
03/10/2019
14.59
 100 14.07 14.59 14.59 0 0 0
02/10/2019
14.07
 1,080 14.01 14.07 14.07 0 0 0
01/10/2019
14.01
 0 14.01 14.01 14.01 0 0 0
30/09/2019
14.01
 1,200 14.07 14.07 14.01 0 0 0
27/09/2019
14.07
 100 14.52 14.52 14.07 0 0 0
26/09/2019
14.52
 0 14.52 14.52 14.52 0 0 0
25/09/2019
14.52
 100 14.14 14.52 14.52 0 0 0
24/09/2019
14.14
 3,800 13.88 14.14 14.07 0 0 0
23/09/2019
13.88
 3,476 15.29 16.76 13.82 0 0 0
20/09/2019
15.29
 100 16.95 16.95 15.29 0 0 0
19/09/2019
16.95
 0 16.95 16.95 16.95 0 0 0
18/09/2019
16.95
 0 16.95 16.95 16.95 0 0 0
17/09/2019
16.95
 200 18.81 18.81 16.95 0 0 0
16/09/2019
18.81
 0 18.81 18.81 18.81 0 0 0
13/09/2019
18.81
 0 18.81 18.81 18.81 0 0 0
12/09/2019
18.81
 0 18.81 18.81 18.81 0 0 0
11/09/2019
18.81
 1 18.81 18.81 18.81 0 0 0
10/09/2019
18.81
 100 17.15 18.81 18.81 0 0 0
09/09/2019
17.15
 1,500 16.06 17.53 14.46 0 0 0
06/09/2019
16.06
 1,000 14.65 16.06 13.95 0 0 0
05/09/2019
14.65
 100 13.69 14.65 14.65 0 0 0
04/09/2019
13.69
 280 14.78 14.78 13.63 0 0 0
03/09/2019
14.78
 100 14.27 14.78 14.78 0 0 0
30/08/2019
14.27
 700 14.59 14.59 14.27 0 0 0
29/08/2019
14.59
 800 14.59 14.59 14.59 0 0 0
28/08/2019
14.59
 1,500 13.31 14.59 13.18 0 0 0
27/08/2019
13.31
 14,940 13.69 13.69 13.31 0 0 0
26/08/2019
13.69
 18,400 15.16 16.57 13.69 0 0 0
23/08/2019
15.16
 4,100 15.74 17.21 14.39 0 0 0
22/08/2019
15.74
 1,600 15.74 17.21 15.74 0 0 0
21/08/2019
15.74
 1,000 15.99 15.99 15.74 0 0 0
20/08/2019
15.99
 50 15.99 15.99 15.99 0 0 0
19/08/2019
15.99
 2,304 15.35 15.99 15.99 0 0 0
16/08/2019
15.35
 1,000 15.99 15.99 15.35 0 0 0
15/08/2019
15.99
 0 15.99 15.99 15.99 0 0 0
14/08/2019
15.99
 0 15.99 15.99 15.99 0 0 0
13/08/2019
15.99
 0 15.99 15.99 15.99 0 0 0
12/08/2019
15.99
 0 15.99 15.99 15.99 0 0 0
09/08/2019
15.99
 200 16.89 16.89 15.99 0 0 0
08/08/2019
16.89
 0 16.89 16.89 16.89 0 0 0
07/08/2019
16.89
 0 16.89 16.89 16.89 0 0 0
06/08/2019
16.89
 300 16.95 16.95 16.89 0 0 0
05/08/2019
16.95
 0 16.95 16.95 16.95 0 0 0
02/08/2019
16.95
 0 16.95 16.95 16.95 0 0 0
01/08/2019
16.95
 3 16.95 16.95 16.95 0 0 0
31/07/2019
16.95
 20 16.95 16.95 16.95 0 0 0
30/07/2019
16.95
 0 16.95 16.95 16.95 0 0 0
29/07/2019
16.95
 200 17.40 17.40 16.95 0 0 0
26/07/2019
17.40
 0 17.40 17.40 17.40 0 0 0
25/07/2019
17.40
 0 17.40 17.40 17.40 0 0 0
24/07/2019
17.40
 100 16.63 17.40 17.40 0 0 0
23/07/2019
16.63
 100 16.31 16.63 16.63 0 0 0
22/07/2019
16.31
 0 16.31 16.31 16.31 0 0 0
19/07/2019
16.31
 480 16.63 16.63 16.31 0 480 -0.0
18/07/2019
16.63
 880 16.31 16.63 16.31 0 0 0
17/07/2019
16.31
 0 16.31 16.31 16.31 0 0 0
16/07/2019
16.31
 0 16.31 16.31 16.31 0 0 0
15/07/2019
16.31
 0 16.31 16.31 16.31 0 0 0
12/07/2019
16.31
 0 16.31 16.31 16.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |