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
9.70
12.20
9.70
2 tháng
(2026-08-05) 		-0.40 -3.70% 1,462,800 0 0
9.70
13
9.70
3 tháng
(2026-07-06) 		-2.10 -16.80% 2,356,500 0 0
9.70
13
9.70
6 tháng
(2026-04-07) 		-5.70 -35.40% 4,694,900 0 0
9.70
17.90
9.70
12 tháng
(2025-10-09) 		-7.70 -42.54% 16,890,800 0 0
9.70
20.30
9.70
24 tháng
(2024-10-14) 		-10.09 -49.23% 42,799,604 -2,600 -0.1
9.62
25.30
9.70
36 tháng
(2023-10-20) 		-7.10 -40.57% 54,339,629 -2,600 -0.1
9.62
25.30
9.70
60 tháng
(2021-11-01) 		-5.28 -33.69% 59,742,955 -3,000 -0.1
8.75
29.86
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2018
12.16
 0 12.16 12.16 12.16 0 0 0
18/10/2018
12.16
 1,400 12.16 12.16 12.16 0 0 0
17/10/2018
12.30
 2,000 12.30 12.30 12.30 0 0 0
16/10/2018
12.39
 0 12.39 12.39 12.39 0 0 0
15/10/2018
12.39
 0 12.39 12.39 12.39 0 0 0
12/10/2018
12.39
 0 12.39 12.39 12.39 0 0 0
11/10/2018
12.39
 500 12.39 12.39 12.39 0 0 0
10/10/2018
12.16
 0 12.16 12.16 12.16 0 0 0
09/10/2018
12.16
 2,050 11.94 12.16 11.94 0 0 0
08/10/2018
11.71
 10,800 11.71 11.71 11.71 0 0 0
05/10/2018
12.16
 13,600 12.16 12.16 12.16 0 0 0
04/10/2018
12.16
 20,100 12.07 12.16 12.07 0 0 0
03/10/2018
12.61
 0 12.61 12.61 12.61 0 0 0
02/10/2018
12.61
 0 12.61 12.61 12.61 0 0 0
01/10/2018
12.61
 0 12.61 12.61 12.61 0 0 0
28/09/2018
12.61
 0 12.61 12.61 12.61 0 0 0
27/09/2018
12.61
 0 12.61 12.61 12.61 0 0 0
26/09/2018
12.61
 5,100 13.74 13.74 12.61 0 0 0
25/09/2018
13.52
 6,300 13.52 13.52 13.52 0 0 0
24/09/2018
13.29
 3,500 13.29 13.29 13.29 0 0 0
21/09/2018
13.07
 1,600 13.07 13.07 13.07 0 0 0
20/09/2018
12.84
 948 12.84 12.84 12.84 0 0 0
19/09/2018
12.70
 300 12.70 12.70 12.70 0 0 0
18/09/2018
12.39
 300 12.39 12.39 12.39 0 0 0
17/09/2018
12.16
 2,400 10.86 12.16 10.36 0 0 0
14/09/2018
11.22
 0 11.22 11.22 11.22 0 0 0
13/09/2018
11.22
 0 11.22 11.22 11.22 0 0 0
12/09/2018: Cổ tức tiền mặt tỉ lệ: 11%
12/09/2018
11.22
 0 11.22 11.22 11.22 0 0 0
11/09/2018
11.22
 100 11.22 11.22 11.22 0 0 0
10/09/2018
11.74
 100 11.74 11.74 11.74 0 0 0
07/09/2018
12.77
 800 12.77 12.77 12.77 0 0 0
06/09/2018
12.77
 900 11.65 12.77 11.65 0 0 0
05/09/2018
12.77
 0 12.77 12.77 12.77 0 0 0
04/09/2018
12.77
 0 12.77 12.77 12.77 0 0 0
31/08/2018
12.77
 12,110 12.73 12.77 12.73 0 0 0
30/08/2018
12.51
 0 12.51 12.51 12.51 0 0 0
29/08/2018
12.51
 1,200 12.51 12.51 12.51 0 0 0
28/08/2018
12.51
 11,400 12.04 12.51 12.04 0 0 0
27/08/2018
11.87
 500 11.87 11.87 11.87 0 0 0
24/08/2018
12.30
 4,910 11.30 12.30 11.30 0 0 0
23/08/2018
11.26
 800 11.00 11.26 11.00 0 0 0
22/08/2018
11.00
 300 10.35 11.00 10.35 0 0 0
21/08/2018
11.00
 0 11.00 11.00 11.00 0 0 0
20/08/2018
11.00
 0 11.00 11.00 11.00 0 0 0
17/08/2018
11.00
 0 11.00 11.00 11.00 0 0 0
16/08/2018
11.00
 0 11.00 11.00 11.00 0 0 0
15/08/2018
11.00
 0 11.00 11.00 11.00 0 0 0
14/08/2018
11.00
 100 11.00 11.00 11.00 0 0 0
13/08/2018
11.87
 200 11.87 11.87 11.87 0 0 0
10/08/2018
12.08
 40 12.08 12.08 12.08 0 0 0
09/08/2018
12.08
 0 12.08 12.08 12.08 0 0 0
08/08/2018
12.08
 4,100 12.08 12.08 12.08 0 0 0
07/08/2018
12.08
 4,650 11.22 12.08 11.22 0 0 0
06/08/2018
11.09
 2,000 10.35 11.09 10.35 0 0 0
03/08/2018
11.09
 200 11.09 11.09 11.09 0 0 0
02/08/2018
12.08
 40 12.08 12.08 12.08 0 0 0
01/08/2018
12.08
 0 12.08 12.08 12.08 0 0 0
31/07/2018
12.08
 1,600 12.08 12.08 12.08 0 70 0.0
30/07/2018
12.08
 5,000 12.08 12.08 12.08 0 0 0
27/07/2018
11.95
 7,100 11.95 11.95 11.95 0 0 0
26/07/2018
11.87
 3,000 11.87 11.87 11.87 0 0 0
25/07/2018
11.87
 3,800 11.65 11.87 11.65 0 0 0
24/07/2018
11.43
 0 11.43 11.43 11.43 0 0 0
23/07/2018
11.43
 0 11.43 11.43 11.43 0 0 0
20/07/2018
11.43
 2,000 11.43 11.43 11.43 0 0 0
19/07/2018
11.43
 100 11.43 11.43 11.43 0 0 0
18/07/2018
11.43
 872 11.43 11.43 11.43 0 0 0
17/07/2018
11.22
 4,200 11.17 11.22 11.17 0 0 0
16/07/2018
11.43
 0 11.43 11.43 11.43 0 0 0
13/07/2018
11.43
 100 11.43 11.43 11.43 0 0 0
12/07/2018
10.44
 290 9.54 10.44 9.54 0 0 0
11/07/2018
9.49
 0 9.49 9.49 9.49 0 0 0
10/07/2018
9.49
 0 9.49 9.49 9.49 0 0 0
09/07/2018
9.49
 0 9.49 9.49 9.49 0 0 0
06/07/2018
9.49
 950 9.49 9.49 9.49 0 0 0
05/07/2018
8.93
 0 8.93 8.93 8.93 0 0 0
04/07/2018
8.93
 0 8.93 8.93 8.93 0 0 0
03/07/2018
8.93
 0 8.93 8.93 8.93 0 0 0
02/07/2018
8.93
 132 8.93 8.93 8.93 0 0 0
29/06/2018
9.79
 100 9.79 9.79 9.79 0 0 0
28/06/2018
10.79
 2,000 10.79 10.79 10.79 0 0 0
27/06/2018
11.43
 0 11.43 11.43 11.43 0 0 0
26/06/2018
11.43
 0 11.43 11.43 11.43 0 0 0
25/06/2018
11.43
 0 11.43 11.43 11.43 0 0 0
22/06/2018
11.43
 2,000 11.43 11.43 11.43 0 0 0
21/06/2018
11.22
 0 11.22 11.22 11.22 0 0 0
20/06/2018
11.22
 0 11.22 11.22 11.22 0 0 0
19/06/2018
11.22
 500 11.22 11.22 11.22 0 0 0
18/06/2018
11.22
 300 11.22 11.22 11.22 0 0 0
15/06/2018
11.65
 0 11.65 11.65 11.65 0 0 0
14/06/2018
11.65
 100 11.65 11.65 11.65 0 0 0
13/06/2018
11.48
 0 11.48 11.48 11.48 0 0 0
12/06/2018
11.48
 5,000 11.43 11.87 11.43 0 0 0
11/06/2018
11.43
 0 11.43 11.43 11.43 0 0 0
08/06/2018
11.43
 0 11.43 11.43 11.43 0 0 0
07/06/2018
11.43
 1,300 11.43 11.43 11.43 0 0 0
06/06/2018
11.22
 0 11.22 11.22 11.22 0 0 0
05/06/2018
11.22
 500 11.26 11.26 11.22 0 0 0
04/06/2018
11.52
 100 11.52 11.52 11.52 0 0 0
01/06/2018
10.48
 532 10.48 10.57 10.48 0 0 0

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