CTCP Sông Đà 11 (sje)

9.80
-0.10
(-1.01%)
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
9.90
12.20
9.90
2 tháng
(2026-08-05) 		-0.40 -3.70% 1,462,800 0 0
9.90
13
9.90
3 tháng
(2026-07-06) 		-2.10 -16.80% 2,356,500 0 0
9.90
13
9.90
6 tháng
(2026-04-07) 		-5.70 -35.40% 4,694,900 0 0
9.90
17.90
9.90
12 tháng
(2025-10-09) 		-7.70 -42.54% 16,890,800 0 0
9.90
20.30
9.90
24 tháng
(2024-10-14) 		-10.09 -49.23% 42,799,604 -2,600 -0.1
9.62
25.30
9.90
36 tháng
(2023-10-20) 		-7.10 -40.57% 54,339,629 -2,600 -0.1
9.62
25.30
9.90
60 tháng
(2021-11-01) 		-5.28 -33.69% 59,742,955 -3,000 -0.1
8.75
29.86
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
17.67
 3,200 17.50 17.75 17.50 0 0 0
03/01/2024
17.58
 13,307 17.50 17.67 17.50 0 0 0
02/01/2024
17.83
 100 17.83 17.83 17.83 0 0 0
29/12/2023
17.42
 6,001 17.58 17.75 17.42 0 0 0
28/12/2023
17.75
 1,200 17.67 17.75 17.67 0 0 0
27/12/2023
17.75
 1,500 17.83 17.83 17.75 0 0 0
26/12/2023
17.83
 14,500 17.50 17.83 17.50 0 0 0
25/12/2023
17.83
 11,300 17.83 17.83 17.83 0 0 0
22/12/2023
17.83
 4,001 17.83 17.83 17.83 0 0 0
21/12/2023
17.83
 2,000 17.67 17.83 17.67 0 0 0
20/12/2023
17.83
 6,000 17.67 18.08 17.67 0 0 0
19/12/2023
17.83
 4,500 17.50 17.83 17.50 0 0 0
18/12/2023
17.50
 2,000 17.42 17.50 17.42 0 0 0
15/12/2023
17.42
 500 17.42 17.42 17.42 0 0 0
14/12/2023
17.42
 1,200 17.42 17.42 17.42 0 0 0
13/12/2023
17.42
 4,452 17.50 17.50 17.42 0 0 0
12/12/2023
17.58
 2,016 17.50 17.75 17.50 0 0 0
11/12/2023
17.75
 4,653 17.50 17.75 17.50 0 0 0
08/12/2023
17.67
 12,500 17.42 17.67 17.00 0 0 0
07/12/2023
17.25
 2,200 17.25 17.42 17.08 0 0 0
06/12/2023
17.25
 4,200 17.58 17.58 17.25 0 0 0
05/12/2023
17.08
 33,000 17.08 17.08 17.08 0 0 0
04/12/2023
17.75
 19,200 17.42 17.83 17.42 0 0 0
01/12/2023
21.48
 0 21.48 21.48 21.48 0 0 0
30/11/2023
18.08
 371 18.08 18.08 17.25 0 0 0
29/11/2023
17.67
 125,100 17.08 17.67 17.08 0 0 0
28/11/2023
17.17
 300 17.17 17.17 17.17 0 0 0
27/11/2023
17.00
 90,000 17.00 17.00 17.00 0 0 0
24/11/2023
17.83
 0 17.83 17.83 17.83 0 0 0
23/11/2023
17.83
 2,000 17.83 17.83 17.83 0 0 0
22/11/2023
17.83
 0 17.83 17.83 17.83 0 0 0
21/11/2023
17.83
 0 17.83 17.83 17.83 0 0 0
20/11/2023
17.83
 415 17.83 17.83 17.83 0 0 0
17/11/2023
17.83
 0 17.83 17.83 17.83 0 0 0
16/11/2023
17.83
 2,400 17.00 17.83 16.92 0 0 0
15/11/2023
18.74
 0 18.74 18.74 18.74 0 0 0
14/11/2023
18.74
 1 18.74 18.74 18.74 0 0 0
13/11/2023
18.74
 0 18.74 18.74 18.74 0 0 0
10/11/2023
18.74
 1 18.74 18.74 18.74 0 0 0
09/11/2023
18.74
 1 18.74 18.74 18.74 0 0 0
08/11/2023
18.74
 600 18.66 18.74 18.66 0 0 0
07/11/2023
20.32
 0 20.32 20.32 20.32 0 0 0
06/11/2023
18.08
 27 18.08 18.08 18.08 0 0 0
03/11/2023
18.08
 0 18.08 18.08 18.08 0 0 0
02/11/2023
18.08
 1,500 17.42 18.08 17.42 0 0 0
01/11/2023
17.42
 100 17.42 17.42 17.42 0 0 0
31/10/2023
17.42
 3 17.42 17.42 17.42 0 0 0
30/10/2023
17.42
 24,600 16.84 17.42 16.84 0 0 0
27/10/2023
9.62
 60,300 9.54 9.70 9.21 0 0 0
26/10/2023
18.08
 100 18.08 18.08 18.08 0 0 0
25/10/2023
18.08
 0 18.08 18.08 18.08 0 0 0
24/10/2023
18.08
 0 18.08 18.08 18.08 0 0 0
23/10/2023
18.08
 100 18.08 18.08 18.08 0 0 0
20/10/2023
17.50
 2,700 17.42 17.50 17.42 0 0 0
19/10/2023
17.67
 0 17.67 17.67 17.67 0 0 0
18/10/2023
17.67
 200 17.67 17.67 17.67 0 0 0
17/10/2023
17.67
 300 17.67 17.67 17.67 0 0 0
16/10/2023
18.25
 900 18.16 18.25 18.16 0 0 0
13/10/2023
18.25
 730 18.25 18.25 17.67 0 0 0
12/10/2023
18.33
 15,200 17.83 18.74 17.67 0 0 0
11/10/2023
18.83
 0 18.83 18.83 18.83 0 0 0
10/10/2023
18.83
 1,000 18.66 18.83 18.66 0 0 0
09/10/2023
18.74
 100 18.74 18.74 18.74 0 0 0
06/10/2023
18.66
 24,200 18.33 18.66 18.33 0 0 0
05/10/2023
18.83
 300 19.08 19.08 18.83 0 0 0
04/10/2023
18.25
 300 19.08 19.08 18.25 0 0 0
03/10/2023
19.08
 217 19.08 19.08 19.08 0 0 0
02/10/2023
19.08
 100 19.08 19.08 19.08 0 0 0
29/09/2023
19.08
 0 19.08 19.08 19.08 0 0 0
28/09/2023
19.08
 28 19.08 19.08 19.08 0 0 0
27/09/2023
19.08
 0 19.08 19.08 19.08 0 0 0
26/09/2023
19.08
 31 19.08 19.08 19.08 0 0 0
25/09/2023
19.08
 39 19.08 19.08 19.08 0 0 0
22/09/2023
19.08
 1,400 19.08 19.08 19.08 0 0 0
21/09/2023
19.49
 4,600 19.49 19.66 19.49 0 0 0
20/09/2023
19.49
 3,300 19.08 20.24 19.08 0 0 0
19/09/2023
9.62
 60,300 9.54 9.70 9.21 0 0 0
18/09/2023
19.32
 9,345 19.08 19.32 19.08 0 0 0
15/09/2023
9.62
 60,300 9.54 9.70 9.21 0 0 0
14/09/2023
19.41
 275 19.08 19.41 19.08 0 0 0
13/09/2023
19.41
 1,000 19.16 19.41 19.16 0 0 0
12/09/2023
19.41
 1,514 19.49 19.49 19.16 0 0 0
11/09/2023
19.49
 450 19.74 19.74 19.49 0 0 0
08/09/2023
19.90
 1,013 19.49 19.90 19.49 0 0 0
07/09/2023
19.90
 500 19.90 19.90 19.90 0 0 0
06/09/2023
19.57
 625 19.49 19.57 19.49 0 0 0
05/09/2023
19.49
 100 19.49 19.49 19.49 0 0 0
31/08/2023
19.49
 6 19.49 19.49 19.49 0 0 0
30/08/2023
19.49
 17,902 19.41 19.49 19.41 0 0 0
29/08/2023
19.16
 700 19.41 19.41 19.16 0 0 0
28/08/2023
19.41
 39 19.41 19.41 19.41 0 0 0
25/08/2023
9.62
 60,300 9.54 9.70 9.21 0 0 0
24/08/2023
19.41
 765 19.08 19.41 19.08 0 0 0
23/08/2023
19.49
 500 19.08 19.49 19.08 0 0 0
22/08/2023
19.08
 301 18.74 19.08 18.74 0 0 0
21/08/2023
19.41
 1,000 18.66 19.41 18.66 0 0 0
18/08/2023
19.41
 4 19.41 19.41 19.41 0 0 0
17/08/2023
19.41
 1 19.41 19.41 19.41 0 0 0
16/08/2023
19.41
 502 19.41 19.41 19.41 0 0 0
15/08/2023
19.41
 1,504 19.16 19.41 19.16 0 0 0

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