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)
16/03/2021
12.62
 7,000 11.85 13.38 11.85 0 0 0
15/03/2021
12.20
 6,800 12.34 12.34 12.20 0 0 0
12/03/2021
12.20
 1,570 12.41 12.48 12.20 0 0 0
11/03/2021
12.41
 32,336 11.99 12.41 11.99 0 0 0
10/03/2021
11.99
 2,300 11.85 12.13 11.85 0 0 0
09/03/2021
12.13
 516 12.20 12.20 12.13 0 0 0
08/03/2021
12.20
 24,200 11.92 12.27 11.92 0 0 0
05/03/2021
11.92
 400 11.64 11.99 11.64 0 0 0
04/03/2021
11.85
 16,000 11.85 11.92 11.71 0 0 0
03/03/2021
12.13
 5,000 11.92 12.13 11.92 0 0 0
02/03/2021
11.85
 4,100 11.57 11.85 11.57 0 0 0
01/03/2021
11.85
 2,139 12.06 12.06 11.29 0 0 0
26/02/2021
12.06
 4,720 12.06 12.06 12.06 0 0 0
25/02/2021
12.48
 0 12.48 12.48 12.48 0 0 0
24/02/2021
12.48
 0 12.48 12.48 12.48 0 0 0
23/02/2021
12.48
 6,400 12.55 12.55 12.48 0 0 0
22/02/2021
12.55
 500 12.55 12.55 12.55 0 0 0
19/02/2021
12.55
 34,300 13.17 13.17 12.55 0 0 0
18/02/2021
12.55
 4,000 12.76 12.76 12.55 0 0 0
17/02/2021
12.76
 0 12.76 12.76 12.76 0 0 0
09/02/2021
12.76
 1,200 13.11 13.11 12.76 0 0 0
08/02/2021
12.55
 4,500 11.64 12.55 11.64 0 0 0
05/02/2021
12.48
 100 12.48 12.48 12.48 0 0 0
04/02/2021
12.34
 51,000 12.20 12.34 12.20 0 0 0
03/02/2021
12.48
 3,200 12.69 12.69 12.48 0 0 0
02/02/2021
13.17
 0 13.17 13.17 13.17 0 0 0
01/02/2021
13.17
 0 13.17 13.17 13.17 0 0 0
29/01/2021
13.17
 2,000 12.62 13.17 12.62 0 0 0
28/01/2021
12.62
 50,900 13.17 13.17 11.92 0 0 0
27/01/2021
13.24
 5,500 13.24 13.87 12.55 0 0 0
26/01/2021
13.24
 24,575 13.04 13.24 12.90 0 0 0
25/01/2021
13.52
 0 13.52 13.52 13.52 0 0 0
22/01/2021
13.52
 15,212 13.31 13.52 13.31 0 0 0
21/01/2021
13.31
 700 13.24 13.52 13.24 0 0 0
20/01/2021
13.38
 3,900 13.66 13.66 13.24 0 0 0
19/01/2021
13.66
 8,800 13.24 13.66 13.24 0 0 0
18/01/2021
13.59
 3,417 13.59 13.59 13.59 0 0 0
15/01/2021
13.38
 100 13.38 13.38 13.38 0 0 0
14/01/2021
13.80
 0 13.80 13.80 13.80 0 0 0
13/01/2021
13.80
 15,801 13.66 13.87 13.66 0 0 0
12/01/2021
13.66
 3,280 13.52 13.66 13.52 0 0 0
11/01/2021
13.59
 6,800 13.45 13.59 13.38 0 0 0
08/01/2021
13.80
 32,058 13.45 13.80 13.38 0 0 0
07/01/2021
13.80
 24,600 13.52 13.94 13.45 0 0 0
06/01/2021
13.31
 14,851 13.24 13.31 13.17 0 0 0
05/01/2021
13.04
 3,020 13.04 13.04 13.04 0 0 0
04/01/2021
13.87
 5,520 13.66 13.87 13.59 0 0 0
31/12/2020
13.66
 9,085 13.87 13.87 12.97 0 0 0
30/12/2020
13.73
 739 13.59 13.87 13.59 0 0 0
29/12/2020
13.59
 3,608 13.94 13.94 13.59 0 0 0
28/12/2020
13.94
 3,100 13.87 13.94 13.87 0 0 0
25/12/2020
13.94
 18,662 13.80 13.94 12.97 0 0 0
24/12/2020
13.87
 44,420 14.22 14.22 13.17 0 0 0
23/12/2020
13.59
 10,220 13.73 13.73 13.59 0 0 0
22/12/2020
13.38
 24,888 13.17 13.73 12.83 0 0 0
21/12/2020
13.17
 6,300 12.76 13.17 12.76 0 0 0
18/12/2020
13.17
 1,850 13.04 13.17 13.04 0 0 0
17/12/2020
13.11
 726 13.24 13.24 13.11 0 0 0
16/12/2020
13.11
 53,422 13.17 13.24 12.55 0 0 0
15/12/2020
13.17
 5,582 13.24 13.24 12.69 0 0 0
14/12/2020
13.11
 6,244 13.24 13.24 12.76 0 0 0
11/12/2020
12.69
 2,728 13.11 13.24 12.69 0 0 0
10/12/2020
13.24
 54,294 13.11 13.38 12.97 0 0 0
09/12/2020
12.97
 5,009 12.97 12.97 12.97 0 0 0
08/12/2020
12.90
 13,210 12.90 12.90 12.48 0 0 0
07/12/2020
12.62
 5,200 12.97 12.97 12.62 0 0 0
04/12/2020
12.90
 6,500 12.62 12.90 12.55 0 0 0
03/12/2020
12.97
 352 13.04 13.04 12.97 0 0 0
02/12/2020
12.97
 880 12.90 13.04 12.90 0 0 0
01/12/2020
12.69
 3,300 12.97 13.11 12.69 0 0 0
30/11/2020
12.97
 1,540 12.97 13.11 12.97 0 0 0
27/11/2020
13.11
 3,000 12.90 13.24 12.90 0 0 0
26/11/2020
12.90
 3,054 12.76 12.90 12.76 0 0 0
25/11/2020
12.90
 6,432 12.90 12.97 12.69 0 0 0
24/11/2020
12.90
 36,640 12.90 12.90 12.55 0 0 0
23/11/2020
12.97
 8,775 12.62 12.97 12.55 0 0 0
20/11/2020
12.97
 5,150 12.90 12.97 12.90 0 0 0
19/11/2020
12.97
 21,060 12.97 12.97 12.97 0 0 0
18/11/2020
12.97
 2,700 12.90 12.97 12.62 0 0 0
17/11/2020
12.97
 6,360 12.97 13.11 12.97 0 0 0
16/11/2020
12.97
 1,860 12.97 12.97 12.62 0 0 0
13/11/2020
12.97
 3,590 13.17 13.24 12.90 0 0 0
12/11/2020
12.97
 8,433 12.97 12.97 12.62 0 0 0
11/11/2020
12.97
 13,379 13.24 13.24 12.90 0 0 0
10/11/2020
12.97
 3,509 13.45 13.45 12.62 0 0 0
09/11/2020
12.90
 21,070 12.76 12.90 12.41 0 0 0
06/11/2020
12.69
 3,301 12.41 12.69 12.41 0 0 0
05/11/2020
12.55
 15,820 12.76 12.76 12.48 0 0 0
04/11/2020
12.76
 5,600 12.20 12.76 12.20 0 0 0
03/11/2020
12.83
 2,900 12.13 12.83 12.13 0 0 0
02/11/2020
11.85
 6,300 12.62 12.62 11.71 0 0 0
30/10/2020
12.62
 35,500 13.04 13.04 12.55 0 0 0
29/10/2020
13.87
 500 13.87 13.87 13.87 0 0 0
28/10/2020
13.45
 4,500 13.87 13.94 13.24 0 0 0
27/10/2020
13.94
 210 13.52 13.94 13.52 0 0 0
26/10/2020
13.52
 30 13.52 13.52 13.52 0 0 0
23/10/2020
13.52
 29,413 13.59 13.87 13.11 0 0 0
22/10/2020
13.11
 39,900 13.17 13.17 13.04 0 0 0
21/10/2020
13.11
 39,900 13.38 13.45 13.11 0 0 0
20/10/2020
13.38
 1,100 13.45 13.45 13.38 0 0 0

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