CTCP Sông Đà 11 (sje)

19.50
0
(0%)
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)
23/04/2019
17.91
 0 17.91 17.91 17.91 0 0 0
22/04/2019
17.91
 9,000 17.15 17.91 17.91 0 0 0
19/04/2019
17.15
 0 17.15 17.15 17.15 0 0 0
18/04/2019
17.15
 1,200 17.15 17.15 17.15 0 0 0
17/04/2019
17.15
 5,800 16.63 17.15 17.08 0 0 0
16/04/2019
16.63
 100 17.08 17.08 16.63 0 0 0
12/04/2019
17.08
 0 17.08 17.08 17.08 0 0 0
11/04/2019
17.08
 0 17.08 17.08 17.08 0 0 0
10/04/2019
17.08
 0 17.08 17.08 17.08 0 0 0
09/04/2019
17.08
 0 17.08 17.08 17.08 0 0 0
08/04/2019
17.08
 0 17.08 17.08 17.08 0 0 0
05/04/2019
17.08
 0 17.08 17.08 17.08 0 0 0
04/04/2019
17.08
 0 17.08 17.08 17.08 0 0 0
03/04/2019
17.08
 5,400 16.95 17.08 16.63 0 0 0
02/04/2019
16.95
 1,600 15.99 16.95 16.95 0 0 0
01/04/2019
15.99
 2,024 17.15 17.15 15.99 0 0 0
29/03/2019
17.15
 0 17.15 17.15 17.15 0 0 0
28/03/2019
17.15
 3 17.15 17.15 17.15 0 0 0
27/03/2019
17.15
 0 17.15 17.15 17.15 0 0 0
26/03/2019
17.15
 10,100 16.95 17.15 16.95 0 0 0
25/03/2019
16.95
 3,164 16.95 16.95 16.95 0 0 0
22/03/2019
16.95
 0 16.95 16.95 16.95 0 0 0
21/03/2019
16.95
 3,080 16.95 16.95 16.95 0 0 0
20/03/2019
16.95
 2,597 16.70 16.95 16.95 0 0 0
19/03/2019
16.70
 0 16.70 16.70 16.70 0 0 0
18/03/2019
16.70
 202 16.95 16.95 16.70 0 0 0
15/03/2019
16.95
 0 16.95 16.95 16.95 0 0 0
14/03/2019
16.95
 10,040 16.63 16.95 16.63 0 0 0
13/03/2019
16.63
 400 16.31 16.63 16.63 0 0 0
12/03/2019
16.31
 200 16.31 16.31 16.31 0 0 0
11/03/2019
16.31
 0 16.31 16.31 16.31 0 0 0
08/03/2019
16.31
 0 16.31 16.31 16.31 0 0 0
07/03/2019
16.31
 1,600 17.27 17.27 16.31 0 0 0
06/03/2019
17.27
 3,622 16.31 17.27 17.27 0 0 0
05/03/2019
16.31
 90 16.31 16.31 16.31 0 0 0
04/03/2019
16.31
 7,600 16.31 16.31 16.31 0 0 0
01/03/2019
16.31
 930 16.31 16.31 16.31 0 0 0
28/02/2019
16.31
 5,000 16.63 16.63 15.99 0 0 0
27/02/2019
16.63
 23,610 16.63 16.63 16.12 0 0 0
26/02/2019
16.63
 1,000 16.63 17.91 15.99 0 0 0
25/02/2019
16.63
 10,308 16.95 16.95 15.99 0 0 0
22/02/2019
16.95
 7,900 16.76 16.95 15.99 0 0 0
21/02/2019
16.76
 5,620 16.44 16.76 16.31 0 0 0
20/02/2019
16.44
 6,340 16.31 16.44 16.31 0 0 0
19/02/2019
16.31
 1,000 16.31 16.31 16.31 0 0 0
18/02/2019
16.31
 6,400 16.31 16.31 16.31 0 0 0
15/02/2019
16.31
 0 16.31 16.31 16.31 0 0 0
14/02/2019
16.31
 24,880 16.19 16.31 16.19 0 0 0
13/02/2019
16.19
 15,800 15.67 16.19 15.99 0 0 0
12/02/2019
15.67
 0 15.67 15.67 15.67 0 0 0
11/02/2019
15.67
 11,000 15.35 16.12 15.35 0 0 0
01/02/2019
15.35
 24,000 16.25 16.25 15.35 0 0 0
31/01/2019
16.25
 5,000 16.31 16.31 16.25 0 0 0
30/01/2019
16.31
 6,900 15.99 16.31 15.99 0 0 0
29/01/2019
15.99
 13,100 15.80 15.99 15.99 0 0 0
28/01/2019
15.80
 2,000 15.80 15.80 15.80 0 0 0
25/01/2019
15.80
 0 15.80 15.80 15.80 0 0 0
24/01/2019
15.80
 100 14.39 15.80 15.80 0 0 0
23/01/2019
14.39
 0 14.39 14.39 14.39 0 0 0
22/01/2019
14.39
 0 14.39 14.39 14.39 0 0 0
21/01/2019
14.39
 0 14.39 14.39 14.39 0 0 0
18/01/2019
14.39
 400 13.43 14.39 12.86 0 0 0
17/01/2019
13.43
 4,980 13.43 13.63 13.43 0 0 0
16/01/2019
13.43
 0 13.43 13.43 13.43 0 0 0
15/01/2019
13.43
 0 13.43 13.43 13.43 0 0 0
14/01/2019
13.43
 0 13.43 13.43 13.43 0 0 0
11/01/2019
13.43
 1,000 13.63 13.63 13.43 0 0 0
10/01/2019: Quyền mua cổ phiếu: 10/06 Giá: 15 (Volume + 60%, Ratio=0.60)
10/01/2019
13.63
 0 13.63 13.63 13.63 0 0 0
09/01/2019
13.63
 13,000 13.58 13.63 13.63 0 0 0
08/01/2019
13.58
 0 13.58 13.58 13.58 0 0 0
07/01/2019
13.58
 1,000 14.12 14.12 13.58 0 0 0
04/01/2019
14.12
 6,500 14.12 14.12 14.12 0 0 0
03/01/2019
14.12
 1,800 13.42 14.12 12.39 0 0 0
02/01/2019
13.42
 100 14.67 14.67 13.42 0 0 0
28/12/2018
14.67
 100 16.30 16.30 14.67 0 0 0
27/12/2018
16.30
 0 16.30 16.30 16.30 0 0 0
26/12/2018
16.30
 0 16.30 16.30 16.30 0 0 0
25/12/2018
16.30
 0 16.30 16.30 16.30 0 0 0
24/12/2018
16.30
 0 16.30 16.30 16.30 0 0 0
21/12/2018
16.30
 0 16.30 16.30 16.30 0 0 0
20/12/2018
16.30
 0 16.30 16.30 16.30 0 0 0
19/12/2018
16.30
 0 16.30 16.30 16.30 0 0 0
18/12/2018
16.30
 0 16.30 16.30 16.30 0 0 0
17/12/2018
16.30
 0 16.30 16.30 16.30 0 0 0
14/12/2018
16.30
 0 16.30 16.30 16.30 0 0 0
13/12/2018
16.30
 0 16.30 16.30 16.30 0 0 0
12/12/2018
16.30
 0 16.30 16.30 16.30 0 0 0
11/12/2018
16.30
 0 16.30 16.30 16.30 0 0 0
10/12/2018
16.30
 0 16.30 16.30 16.30 0 0 0
07/12/2018
16.30
 4,300 16.30 16.30 16.30 0 0 0
06/12/2018
16.30
 0 16.30 16.30 16.30 0 0 0
05/12/2018
16.30
 2,900 16.08 16.30 16.30 0 0 0
04/12/2018
16.08
 0 16.08 16.08 16.08 0 0 0
03/12/2018
16.08
 5,900 14.67 16.08 15.21 0 0 0
30/11/2018
14.67
 0 14.67 14.67 14.67 0 0 0
29/11/2018
14.67
 0 14.67 14.67 14.67 0 0 0
28/11/2018
14.67
 0 14.67 14.67 14.67 0 0 0
27/11/2018
14.67
 0 14.67 14.67 14.67 0 0 0
26/11/2018
14.67
 0 14.67 14.67 14.67 0 0 0
23/11/2018
14.67
 0 14.67 14.67 14.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |