CTCP Sông Đà 11 (sje)

11
0.10
(0.92%)
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
(2026-08-19) 		-0.80 -6.84% 757,800 0 0
10.80
18
11
2 tháng
(2026-07-20) 		-0.50 -4.39% 2,012,700 0 0
10
18
11
3 tháng
(2026-06-22) 		-2.10 -16.15% 2,569,900 0 0
10
18
11
6 tháng
(2026-03-23) 		-4.90 -31.01% 5,329,100 0 0
10
18
11
12 tháng
(2025-09-23) 		-8.30 -43.23% 17,856,100 0 0
10
20.30
11
24 tháng
(2024-09-30) 		-8.26 -43.11% 46,005,537 -2,600 -0.1
9.62
25.30
11
36 tháng
(2023-10-04) 		-7.35 -40.26% 57,672,111 -2,600 -0.1
9.62
25.30
11
60 tháng
(2021-10-14) 		-2.34 -17.70% 63,610,579 -3,000 -0.1
8.75
29.86
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
18
 167,900 18.20 18.20 17.80 0 0 0
24/07/2025
18.10
 122,800 18.20 18.20 18 0 0 0
23/07/2025
18.20
 49,900 18.60 18.60 18.10 0 0 0
22/07/2025
18.20
 200,200 17.90 18.30 17.70 0 0 0
21/07/2025
17.90
 40,300 17.90 18.10 17.80 0 0 0
18/07/2025
18.10
 37,900 17.90 18.10 17.80 0 0 0
17/07/2025
17.80
 90,200 18 18.20 17.80 0 0 0
16/07/2025
17.90
 43,200 18 18 17.80 0 0 0
15/07/2025
18
 49,400 18 18.20 18 0 0 0
14/07/2025
18
 25,800 18.30 18.30 17.90 0 0 0
11/07/2025
18.30
 70,300 18.20 18.50 18.20 0 0 0
10/07/2025
18.20
 24,600 18.30 18.40 18.10 0 0 0
09/07/2025
18.20
 50,200 18.40 18.40 18.20 0 0 0
08/07/2025
18.40
 9,100 18.50 18.50 18.20 0 0 0
07/07/2025
18.50
 52,500 18.30 18.50 18.30 0 0 0
04/07/2025
18.30
 160,400 17.90 18.30 17.90 0 0 0
03/07/2025
17.90
 30,100 18.10 18.20 17.80 0 0 0
02/07/2025
18.10
 111,000 18 18.10 17.90 0 0 0
01/07/2025
18.20
 40,200 18.20 18.20 17.70 0 0 0
30/06/2025
18.30
 59,000 18.10 18.40 17.70 0 0 0
27/06/2025: Quyền mua cổ phiếu: 4/3 Giá: 13 (Volume + 75%, Ratio=0.75)
27/06/2025
18.10
 95,600 18.50 18.80 18.10 0 0 0
26/06/2025
17.91
 140,600 18.83 18.91 17.91 0 0 0
25/06/2025
18.83
 432,100 17.50 18.99 17.50 0 0 0
24/06/2025
17.50
 98,200 18.16 18.25 17.42 0 0 0
23/06/2025
17.83
 101,000 18.16 18.16 17.67 0 0 0
20/06/2025
18.16
 83,800 18.83 18.83 17.83 0 0 0
19/06/2025
18.74
 187,400 17.91 19.24 17.91 0 0 0
18/06/2025
17.50
 31,500 17.67 17.83 17.50 0 0 0
17/06/2025
17.83
 46,300 17.33 18.00 17.17 0 0 0
16/06/2025
17.33
 83,400 17.42 17.42 17.08 0 0 0
13/06/2025
17.42
 39,600 17.08 17.50 17.08 0 0 0
12/06/2025
17.50
 35,100 17.58 17.58 17.33 0 0 0
11/06/2025
17.58
 21,000 17.42 17.58 17.42 0 0 0
10/06/2025
17.42
 38,600 17.58 17.58 17.42 0 0 0
09/06/2025
17.50
 26,000 17.67 17.75 17.42 0 0 0
06/06/2025
17.58
 69,600 17.91 18.00 17.58 0 0 0
05/06/2025
17.83
 45,500 17.75 17.91 17.58 0 0 0
04/06/2025
17.91
 75,500 17.91 17.91 17.58 0 0 0
03/06/2025
17.75
 129,700 18.33 18.33 17.67 0 0 0
02/06/2025
18.33
 63,000 18.16 18.58 18.00 0 2,100 -0.0
30/05/2025
18.16
 39,600 18.25 18.33 18.16 0 0 0
29/05/2025
18.41
 34,300 18.49 18.49 18.25 0 0 0
28/05/2025
18.49
 55,000 18.58 18.74 18.33 0 0 0
27/05/2025
18.49
 82,000 18.25 18.66 18.16 0 0 0
26/05/2025
18.16
 79,200 18.41 18.41 18.00 0 0 0
23/05/2025
18.41
 45,800 18.49 18.49 18.16 0 0 0
22/05/2025
18.41
 112,000 18.41 18.41 18.16 0 0 0
21/05/2025
18.49
 41,400 18.74 18.74 18.41 0 0 0
20/05/2025
18.66
 84,500 18.33 19.08 18.25 0 0 0
19/05/2025
18.25
 133,000 18.58 18.58 18.25 0 0 0
16/05/2025
18.58
 75,500 18.66 18.66 18.41 0 0 0
15/05/2025
18.66
 118,100 18.66 18.83 18.41 0 0 0
14/05/2025
18.91
 52,200 19.08 19.08 18.58 0 0 0
13/05/2025
18.99
 70,000 19.66 19.66 18.91 0 0 0
12/05/2025
19.32
 153,500 18.58 19.32 18.58 0 0 0
09/05/2025
18.25
 69,400 18.66 18.66 18.16 0 0 0
08/05/2025
18.66
 72,400 18.41 18.74 18.16 0 0 0
07/05/2025
18.33
 85,300 18.58 18.66 18.33 0 0 0
06/05/2025
18.66
 125,500 18.49 18.99 18.49 0 0 0
05/05/2025
18.66
 119,600 19.32 0 18.41 0 0 0
02/05/2025
17.58
 1,007,779 17.00 17.58 16.67 0 0 0
01/05/2025
15.09
 9,300 15.34 15.34 15.09 0 0 0
30/04/2025
9.62
 60,300 9.54 9.70 9.21 0 0 0
29/04/2025
19.16
 85,405 19.08 19.82 18.91 0 0 0
28/04/2025
19.08
 41,105 19.24 19.24 18.66 0 0 0
25/04/2025
18.99
 45,820 19.32 19.32 18.99 0 0 0
24/04/2025
19.08
 55,505 19.08 19.32 18.91 0 0 0
23/04/2025
19.08
 40,367 18.91 19.08 18.74 0 0 0
22/04/2025
18.66
 84,001 19.24 19.24 17.83 0 0 0
21/04/2025
19.49
 77,521 19.57 19.57 18.99 0 0 0
18/04/2025
19.57
 77,565 19.66 19.74 19.32 0 0 0
17/04/2025
19.41
 92,705 19.24 19.49 18.91 0 0 0
16/04/2025
19.24
 178,073 18.25 19.57 17.25 0 0 0
15/04/2025
18.74
 78,610 18.91 18.91 18.16 0 0 0
14/04/2025
18.91
 193,051 19.08 19.08 18.49 0 0 0
11/04/2025
18.58
 197,275 18.66 19.74 18.16 0 0 0
10/04/2025
18.00
 2,465 17.83 18.00 17.83 0 0 0
09/04/2025
16.42
 208,066 16.17 17.17 15.68 0 0 0
08/04/2025
16.84
 216,387 18.91 18.91 16.84 0 0 0
07/04/2025
15.18
 160,400 14.85 15.18 14.85 0 0 0
04/04/2025
18.66
 214,361 17.83 19.49 17.75 0 0 0
03/04/2025
19.57
 274,453 21.40 21.40 19.57 0 0 0
02/04/2025
21.73
 58,622 21.48 22.31 21.23 0 0 0
01/04/2025
21.40
 24,800 21.90 21.90 21.31 0 0 0
31/03/2025
21.73
 90,114 21.90 22.14 21.56 0 0 0
28/03/2025
22.23
 120,669 22.31 22.97 22.14 0 0 0
27/03/2025
22.06
 213,388 21.07 22.23 20.90 0 0 0
26/03/2025
21.23
 59,390 21.56 21.73 20.90 0 0 0
25/03/2025
21.56
 96,502 21.15 21.56 20.73 0 0 0
24/03/2025
20.73
 65,401 21.48 21.48 20.73 0 0 0
21/03/2025
21.48
 70,612 21.73 21.90 21.31 0 0 0
20/03/2025
21.81
 95,901 21.73 21.90 21.40 0 0 0
19/03/2025
21.73
 89,000 21.56 22.06 21.56 0 0 0
18/03/2025
21.81
 80,670 21.98 22.31 21.81 0 0 0
17/03/2025
9.62
 60,300 9.54 9.70 9.21 0 0 0
14/03/2025
21.98
 94,000 22.06 22.14 21.65 0 0 0
13/03/2025
21.81
 145,734 21.73 22.23 21.56 0 0 0
12/03/2025
21.73
 303,103 22.06 22.56 21.48 0 0 0
11/03/2025
22.39
 336,214 22.89 22.89 21.98 0 0 0
10/03/2025
22.81
 95,072 23.64 23.64 22.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |