CTCP Sông Đà 11 (sje)

19.60
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
(2024-10-23) 		-3.80 -16.24% 930,555 0 0
19.60
23.80
19.60
2 tháng
(2024-09-23) 		-3.30 -14.41% 1,775,136 0 0
19.60
24.70
19.60
3 tháng
(2024-08-26) 		-8.10 -29.24% 2,807,048 0 0
19.60
27.70
19.60
6 tháng
(2024-05-27) 		-1.80 -8.41% 9,057,014 0 0
19.60
28.10
19.60
12 tháng
(2023-11-28) 		-1.10 -5.31% 12,565,199 0 0
19.60
28.10
19.60
24 tháng
(2022-12-05) 		-1.40 -6.67% 13,183,762 0 0
19.60
28.10
19.60
36 tháng
(2021-12-08) 		-2.25 -10.31% 17,090,460 -400 -0.0
19.60
36.01
19.60
60 tháng
(2019-12-19) 		6.93 54.73% 23,821,853 -500 -0.0
10.24
36.01
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
22.28
 1,604 23.17 24.69 20.86 0 0 0
21/11/2022
23.17
 0 23.17 23.17 23.17 0 0 0
18/11/2022
23.17
 0 23.17 23.17 23.17 0 0 0
17/11/2022
23.17
 0 23.17 23.17 23.17 0 0 0
16/11/2022
23.17
 34 23.17 23.17 23.17 0 0 0
15/11/2022
23.17
 7,166 21.39 23.17 19.25 0 0 0
14/11/2022
21.39
 5,500 22.46 22.46 21.39 0 0 0
11/11/2022
22.46
 100 22.46 22.46 22.46 0 0 0
10/11/2022
22.46
 369 22.46 22.46 22.46 0 0 0
09/11/2022
22.46
 759 22.46 22.46 22.46 0 0 0
08/11/2022
22.46
 2 22.46 22.46 22.46 0 0 0
07/11/2022
22.46
 6,901 24.96 24.96 22.46 0 0 0
04/11/2022
24.96
 0 24.96 24.96 24.96 0 0 0
03/11/2022
24.96
 1 24.96 24.96 24.96 0 0 0
02/11/2022
24.96
 0 24.96 24.96 24.96 0 0 0
01/11/2022
24.96
 0 24.96 24.96 24.96 0 0 0
31/10/2022
24.96
 0 24.96 24.96 24.96 0 0 0
28/10/2022
24.96
 0 24.96 24.96 24.96 0 0 0
27/10/2022
24.96
 0 24.96 24.96 24.96 0 0 0
26/10/2022
24.96
 0 24.96 24.96 24.96 0 0 0
25/10/2022
24.96
 176 23.80 24.96 24.96 0 0 0
24/10/2022
23.80
 3,101 26.02 26.02 23.80 0 0 0
21/10/2022
26.02
 0 26.02 26.02 26.02 0 0 0
20/10/2022
26.02
 0 26.02 26.02 26.02 0 0 0
19/10/2022
26.02
 100 24.87 26.02 26.02 0 0 0
18/10/2022
24.87
 0 24.87 24.87 24.87 0 0 0
17/10/2022
24.87
 100 27.45 27.45 24.87 0 0 0
14/10/2022
27.45
 101 26.20 27.45 27.45 0 0 0
13/10/2022
26.20
 0 26.20 26.20 26.20 0 0 0
12/10/2022
26.20
 80 26.20 26.20 26.20 0 0 0
11/10/2022
26.20
 100 24.06 26.20 26.20 0 0 0
10/10/2022
24.06
 10,000 24.06 24.06 24.06 0 0 0
07/10/2022
24.06
 2,400 24.06 24.06 24.06 0 0 0
06/10/2022
24.06
 1 24.06 24.06 24.06 0 0 0
05/10/2022
24.06
 0 24.06 24.06 24.06 0 0 0
04/10/2022
24.06
 0 24.06 24.06 24.06 0 0 0
03/10/2022
24.06
 380 23.17 24.33 24.06 0 0 0
30/09/2022
23.17
 100 24.51 24.51 23.17 0 0 0
29/09/2022
24.51
 2 24.51 24.51 24.51 0 0 0
28/09/2022
24.51
 90 24.51 24.51 24.51 0 0 0
27/09/2022
24.51
 0 24.51 24.51 24.51 0 0 0
26/09/2022
24.51
 0 24.51 24.51 24.51 0 0 0
23/09/2022
24.51
 907 26.74 26.74 24.24 0 0 0
22/09/2022
26.74
 58 26.74 26.74 26.74 0 0 0
21/09/2022
26.74
 2,740 29.32 29.32 26.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |