CTCP Sông Đà 11 (sje)

22.90
-0.70
(-2.97%)
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)
20/09/2022
29.32
 546 32.53 32.53 29.32 0 0 0
19/09/2022
32.53
 1 32.53 32.53 32.53 0 0 0
16/09/2022
32.53
 36 32.53 32.53 32.53 0 0 0
15/09/2022
32.53
 18 32.53 32.53 32.53 0 0 0
14/09/2022
32.53
 0 32.53 32.53 32.53 0 0 0
13/09/2022
32.53
 72 32.53 32.53 32.53 0 0 0
12/09/2022
32.53
 0 32.53 32.53 32.53 0 0 0
09/09/2022
32.53
 500 32.09 32.53 29.41 0 0 0
08/09/2022
32.09
 5,100 29.68 32.09 26.83 0 0 0
07/09/2022
29.68
 0 29.68 29.68 29.68 0 0 0
06/09/2022
29.68
 0 29.68 29.68 29.68 0 0 0
05/09/2022
29.68
 0 29.68 29.68 29.68 0 0 0
31/08/2022
29.68
 360 31.55 31.55 28.97 0 0 0
30/08/2022
31.55
 500 30.84 31.55 27.90 0 0 0
29/08/2022
30.84
 4,300 30.12 30.84 27.18 0 0 0
26/08/2022
30.12
 5,400 32.17 32.17 28.97 0 0 0
25/08/2022
32.17
 25,500 29.32 32.17 28.52 0 0 0
24/08/2022
29.32
 1,200 29.41 29.41 26.74 0 0 0
23/08/2022
29.41
 6,000 26.74 29.41 26.74 0 0 0
22/08/2022
26.74
 0 26.74 26.74 26.74 0 0 0
19/08/2022
26.74
 2,000 26.65 26.74 26.65 0 0 0
18/08/2022
26.65
 0 26.65 26.65 26.65 0 0 0
17/08/2022
26.65
 0 26.65 26.65 26.65 0 0 0
16/08/2022
26.65
 6,600 26.29 26.65 26.38 0 0 0
15/08/2022
26.29
 2,300 26.65 26.65 24.69 0 0 0
12/08/2022
26.65
 0 26.65 26.65 26.65 0 0 0
11/08/2022
26.65
 4,500 26.02 26.65 26.02 0 0 0
10/08/2022
26.02
 800 26.02 26.74 26.02 0 0 0
09/08/2022
26.02
 100 25.94 26.02 26.02 0 0 0
08/08/2022
25.94
 3,700 25.94 26.47 25.94 0 0 0
05/08/2022
25.94
 12,500 26.74 26.74 25.85 0 0 0
04/08/2022
26.74
 1,200 28.43 28.43 26.74 0 0 0
03/08/2022
28.43
 38,300 27.81 28.43 27.81 0 0 0
02/08/2022
27.81
 40,733 27.18 29.86 27.18 0 0 0
01/08/2022
27.18
 25,300 26.20 27.18 23.62 0 0 0
29/07/2022
26.20
 5,500 29.06 29.06 26.20 0 0 0
28/07/2022
29.06
 2,502 32.26 32.26 29.06 0 0 0
27/07/2022
32.26
 2,900 35.83 38.32 32.26 0 0 0
26/07/2022
35.83
 800 36.01 36.01 32.53 0 0 0
25/07/2022
36.01
 2,226,520 32.80 36.01 31.19 0 0 0
22/07/2022
32.80
 177,900 29.86 32.80 29.86 0 0 0
21/07/2022
29.86
 88,600 27.18 29.86 27.72 0 0 0
20/07/2022
27.18
 6 27.18 27.18 27.18 0 0 0
19/07/2022
27.18
 6,758 27.18 27.63 25.94 0 0 0
18/07/2022
27.18
 74,271 25.04 27.18 26.74 0 0 0
15/07/2022
25.04
 25,400 25.40 25.85 24.60 0 0 0
14/07/2022
25.40
 22,282 25.85 25.85 24.24 0 0 0
13/07/2022
25.85
 5,700 24.42 25.85 24.06 0 0 0
12/07/2022
24.42
 700 24.42 25.85 23.62 0 0 0
11/07/2022
24.42
 11,000 24.42 24.42 23.62 0 0 0
08/07/2022
24.42
 0 24.42 24.42 24.42 0 0 0
07/07/2022
24.42
 3,600 24.42 24.42 24.42 0 0 0
06/07/2022
24.42
 300 24.51 24.51 24.42 0 0 0
05/07/2022
24.51
 0 24.51 24.51 24.51 0 0 0
04/07/2022
24.51
 0 24.51 24.51 24.51 0 0 0
01/07/2022
24.51
 0 24.51 24.51 24.51 0 0 0
30/06/2022
24.51
 0 24.51 24.51 24.51 0 0 0
29/06/2022
24.51
 100 24.06 24.51 24.51 0 0 0
28/06/2022
24.06
 500 24.06 24.51 23.35 0 0 0
27/06/2022
24.06
 0 24.06 24.06 24.06 0 0 0
24/06/2022
24.06
 500 24.06 24.06 24.06 500 0 0.0
23/06/2022
24.06
 0 24.06 24.06 24.06 0 0 0
22/06/2022
24.06
 100 23.62 24.06 24.06 0 0 0
21/06/2022
23.62
 0 23.62 23.62 23.62 0 0 0
20/06/2022
23.62
 10,500 24.51 24.51 23.62 0 0 0
17/06/2022
24.51
 5,600 25.22 25.22 23.62 0 0 0
16/06/2022
25.22
 10,200 23.89 25.22 24.06 0 0 0
15/06/2022
23.89
 17,200 23.89 23.89 23.89 0 0 0
14/06/2022
23.89
 1,600 23.89 23.89 23.89 0 0 0
13/06/2022
23.89
 14,100 25.04 25.04 23.44 0 0 0
10/06/2022
25.04
 0 25.04 25.04 25.04 0 0 0
09/06/2022
25.04
 0 25.04 25.04 25.04 0 0 0
08/06/2022
25.04
 0 25.04 25.04 25.04 0 0 0
07/06/2022
25.04
 0 25.04 25.04 25.04 0 0 0
06/06/2022
25.04
 0 25.04 25.04 25.04 0 0 0
03/06/2022
25.04
 100 23.62 25.04 25.04 0 0 0
02/06/2022
23.62
 10,700 24.78 24.78 23.62 0 0 0
01/06/2022
24.78
 0 24.78 24.78 24.78 0 0 0
31/05/2022
24.78
 200 24.96 24.96 24.78 0 0 0
30/05/2022
24.96
 0 24.96 24.96 24.96 0 0 0
27/05/2022
24.96
 0 24.96 24.96 24.96 0 0 0
26/05/2022
24.96
 11,800 23.89 24.96 23.89 0 0 0
25/05/2022
23.89
 32,700 24.42 24.42 23.62 0 0 0
24/05/2022
24.42
 4,120 24.51 24.51 23.62 0 0 0
23/05/2022
24.51
 300 24.06 24.51 23.26 0 0 0
20/05/2022
24.06
 1,200 24.06 24.06 23.26 0 0 0
19/05/2022
24.06
 0 24.06 24.06 24.06 0 0 0
18/05/2022
24.06
 80 24.06 24.06 24.06 0 0 0
17/05/2022
24.06
 0 24.06 24.06 24.06 0 0 0
16/05/2022
24.06
 1,000 24.06 24.06 22.28 0 0 0
13/05/2022
24.06
 6,000 23.98 24.06 23.62 0 0 0
12/05/2022
23.98
 400 23.80 23.98 23.17 0 0 0
11/05/2022
23.80
 4,937 23.98 23.98 23.17 0 0 0
10/05/2022
23.98
 8,300 23.98 24.06 22.28 0 0 0
09/05/2022
23.98
 9,600 25.67 25.67 23.98 0 0 0
06/05/2022
25.67
 0 25.67 25.67 25.67 0 0 0
05/05/2022
25.67
 0 25.67 25.67 25.67 0 0 0
04/05/2022
25.67
 0 25.67 25.67 25.67 0 0 0
29/04/2022
25.67
 500 25.40 25.67 24.06 0 0 0
28/04/2022
25.40
 3,300 25.40 25.40 23.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |