CTCP Sông Đà 11 (sje)

23.10
-0.50
(-2.12%)
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)
29/11/2021
21.85
 14,200 21.85 21.94 21.43 0 0 0
26/11/2021
21.85
 9,800 22.19 22.27 21.85 0 0 0
25/11/2021
22.19
 12,200 22.27 22.69 21.94 0 0 0
24/11/2021
22.27
 3,812 22.19 22.61 21.94 0 0 0
23/11/2021
22.19
 14,000 21.85 22.86 21.85 0 0 0
22/11/2021
21.85
 42,630 22.02 22.69 21.69 0 0 0
19/11/2021
22.02
 15,700 22.78 22.78 21.52 0 0 0
18/11/2021
22.78
 200 23.03 23.03 22.78 0 0 0
17/11/2021
23.03
 15,909 23.03 23.03 21.85 0 0 0
16/11/2021
23.03
 87,900 22.02 23.53 22.02 0 0 0
15/11/2021
22.02
 147,374 20.09 22.02 20.93 0 0 0
12/11/2021
20.09
 47,004 19.08 20.17 19.00 0 0 0
11/11/2021
19.08
 10,613 18.66 19.25 18.66 0 0 0
10/11/2021
18.66
 23,034 19.25 20.09 18.49 0 0 0
09/11/2021
19.25
 12,204 19.16 19.58 18.49 0 0 0
08/11/2021
19.16
 12,401 19.25 19.58 18.49 0 0 0
05/11/2021
19.25
 12,400 19.67 19.67 18.24 0 0 0
04/11/2021
19.67
 6,800 18.49 20.00 18.07 0 0 0
03/11/2021
18.49
 96,700 18.91 18.91 17.31 0 0 0
02/11/2021
18.91
 330 18.91 18.91 18.91 0 0 0
01/11/2021
18.91
 11,401 18.58 20.17 18.91 0 0 0
29/10/2021
18.58
 101,500 16.89 18.58 15.63 0 0 0
28/10/2021
16.89
 14 16.89 16.89 16.89 0 0 0
27/10/2021
16.89
 500 16.39 16.89 16.31 0 0 0
26/10/2021
16.39
 9,000 16.47 16.47 16.22 0 0 0
25/10/2021
16.47
 29,900 16.73 16.89 16.39 0 0 0
22/10/2021
16.73
 2,000 16.73 16.81 15.80 0 0 0
21/10/2021
16.73
 2,300 16.81 17.65 16.05 0 0 0
20/10/2021
16.81
 39,800 16.05 16.81 16.05 0 0 0
19/10/2021
16.05
 18,900 15.97 16.05 15.63 0 0 0
18/10/2021
15.97
 32,200 16.14 16.14 15.97 0 0 0
15/10/2021
16.14
 10,600 15.97 16.22 15.55 0 0 0
14/10/2021
15.97
 22,600 15.97 15.97 15.63 0 0 0
13/10/2021
15.97
 3,100 16.05 16.05 15.63 0 0 0
12/10/2021
16.05
 400 15.97 16.31 15.47 0 0 0
11/10/2021
15.97
 2,100 15.55 16.73 15.55 0 0 0
08/10/2021
15.55
 7,100 16.14 16.14 15.55 0 0 0
07/10/2021
16.14
 0 16.14 16.14 16.14 0 0 0
06/10/2021
16.14
 65,000 15.97 17.23 15.63 0 0 0
05/10/2021
15.97
 9,700 15.72 15.97 15.72 0 0 0
04/10/2021
15.72
 17,480 16.73 16.73 15.63 0 0 0
01/10/2021
16.73
 4,660 16.39 17.57 15.97 0 0 0
30/09/2021
16.39
 532 15.89 16.39 15.80 0 0 0
29/09/2021
15.89
 14,700 15.89 16.31 15.38 0 0 0
28/09/2021
15.89
 12,000 15.80 15.89 15.21 0 0 0
27/09/2021
15.80
 1,200 15.89 16.64 15.30 0 0 0
24/09/2021
15.89
 18,800 15.89 15.89 15.30 0 0 0
23/09/2021
15.89
 24,701 15.97 16.39 15.21 0 0 0
22/09/2021
15.97
 2,100 16.39 16.39 15.63 0 0 0
21/09/2021
16.39
 35,500 16.39 16.39 15.21 0 0 0
20/09/2021
16.39
 100 15.97 16.39 16.39 0 0 0
17/09/2021
15.97
 5,650 15.97 15.97 15.63 0 0 0
16/09/2021
15.97
 10,100 15.97 16.14 15.55 0 0 0
15/09/2021
15.97
 37,200 16.05 16.05 15.55 0 0 0
14/09/2021
16.05
 19,133 16.05 16.22 15.13 0 0 0
13/09/2021
16.05
 5,400 16.39 16.39 15.80 0 0 0
10/09/2021
16.39
 31,600 16.31 16.64 15.97 0 0 0
09/09/2021
16.31
 16,500 16.39 16.89 16.05 0 0 0
08/09/2021
16.39
 49,200 16.73 16.73 16.14 0 0 0
07/09/2021
16.73
 20,301 16.39 17.65 15.97 0 0 0
06/09/2021
16.39
 118,400 15.13 16.64 14.71 0 0 0
01/09/2021
15.13
 18,200 15.05 15.13 14.29 0 0 0
31/08/2021
15.05
 0 15.05 15.05 15.05 0 0 0
30/08/2021
15.05
 200 14.46 15.05 14.79 0 0 0
27/08/2021
14.46
 22,400 14.79 14.79 14.29 0 0 0
26/08/2021
14.79
 0 14.79 14.79 14.79 0 0 0
25/08/2021
14.79
 100 14.20 14.79 14.79 0 0 0
24/08/2021
14.20
 2,100 14.37 14.46 14.20 0 0 0
23/08/2021
14.37
 200 15.13 15.13 14.37 0 0 0
20/08/2021
15.13
 3,200 15.13 15.13 14.29 0 0 0
19/08/2021
15.13
 300 14.37 15.13 14.62 0 0 0
18/08/2021
14.37
 30,600 14.29 14.37 14.29 0 0 0
17/08/2021
14.29
 9,000 14.29 14.29 14.29 0 0 0
16/08/2021
14.29
 2,200 14.62 14.62 14.29 0 0 0
13/08/2021
14.62
 39,200 14.29 14.62 14.20 0 0 0
12/08/2021
14.29
 13,900 14.20 14.29 14.20 0 0 0
11/08/2021
14.20
 12,600 14.20 14.20 14.20 0 0 0
10/08/2021
14.20
 18,200 14.29 14.88 14.20 0 0 0
09/08/2021
14.29
 2,000 14.62 14.88 14.29 0 0 0
06/08/2021
14.62
 400 14.37 14.79 14.62 0 0 0
05/08/2021
14.37
 22,600 14.88 14.88 14.29 0 0 0
04/08/2021
14.88
 0 14.88 14.88 14.88 0 0 0
03/08/2021
14.88
 3,500 14.29 14.88 14.20 0 0 0
02/08/2021
14.29
 3,800 14.46 14.88 14.29 0 0 0
30/07/2021
14.46
 2,100 14.62 14.62 14.20 0 0 0
29/07/2021
14.62
 100 14.20 14.62 14.62 0 0 0
28/07/2021
14.20
 29,500 14.46 14.46 14.20 0 0 0
27/07/2021
14.46
 12,700 15.13 15.13 14.29 0 0 0
26/07/2021
15.13
 100 15.13 15.13 15.13 0 0 0
23/07/2021
15.13
 100 14.62 15.13 15.13 0 0 0
22/07/2021
14.62
 4,200 14.88 14.88 14.46 0 0 0
21/07/2021
14.88
 100 14.54 14.88 14.88 0 0 0
20/07/2021
14.54
 2,900 14.62 14.88 13.28 0 0 0
19/07/2021
14.62
 300 14.62 14.71 14.62 0 0 0
16/07/2021
14.62
 100 14.12 14.62 14.62 0 0 0
15/07/2021
14.12
 16,500 14.29 14.29 14.12 0 0 0
14/07/2021
14.29
 20,000 15.05 15.05 14.29 0 0 0
13/07/2021
15.05
 100 14.71 15.05 15.05 0 0 0
12/07/2021
14.71
 300 14.71 15.13 13.53 0 0 0
09/07/2021
14.71
 4,900 14.71 15.05 14.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |