CTCP Sông Đà 11 (sje)

19.50
-0.10
(-0.51%)
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)
09/02/2022
23.14
 1,794 23.40 23.40 21.51 0 0 0
08/02/2022
23.40
 0 23.40 23.40 23.40 0 0 0
07/02/2022
23.40
 0 23.40 23.40 23.40 0 0 0
28/01/2022
23.40
 500 23.48 23.57 23.40 0 0 0
27/01/2022
23.48
 1,100 22.11 23.48 21.85 0 0 0
26/01/2022
22.11
 12,600 22.80 22.80 22.11 0 0 0
25/01/2022
22.80
 0 22.80 22.80 22.80 0 0 0
24/01/2022
22.80
 0 22.80 22.80 22.80 0 0 0
21/01/2022
22.80
 2,500 23.40 23.40 21.25 0 0 0
20/01/2022
23.40
 3,100 23.48 23.48 22.71 0 0 0
19/01/2022
23.48
 17,900 21.85 23.48 21.85 0 0 0
18/01/2022
21.85
 9,200 22.28 23.48 21.85 0 0 0
17/01/2022
22.28
 25,400 23.91 23.91 22.28 0 0 0
14/01/2022
23.91
 100 23.05 23.91 23.91 0 0 0
13/01/2022
23.05
 5,600 23.48 23.91 23.05 0 0 0
12/01/2022
23.48
 4,500 24.51 24.51 22.71 0 0 0
11/01/2022
24.51
 2,100 24.68 24.68 22.37 0 0 0
10/01/2022
24.68
 12,600 24.77 24.77 22.71 0 0 0
07/01/2022
24.77
 7,025 25.28 25.28 22.97 0 0 0
06/01/2022
25.28
 5,773 25.54 26.57 23.22 0 0 0
05/01/2022
25.54
 328 25.54 25.54 23.05 0 0 0
04/01/2022
25.54
 1,800 25.28 26.57 23.65 0 0 0
31/12/2021
25.28
 26,100 23.14 25.45 23.05 0 0 0
30/12/2021
23.14
 43,673 22.20 23.14 21.68 0 0 0
29/12/2021
22.20
 7,400 22.54 23.14 21.77 0 0 0
28/12/2021
22.54
 13,610 22.37 24.00 21.51 0 0 0
27/12/2021
22.37
 2,400 21.85 24.00 21.77 0 0 0
24/12/2021
21.85
 24,500 20.74 22.80 21.25 0 0 0
23/12/2021
20.74
 300 22.02 23.14 20.74 0 0 0
22/12/2021
22.02
 1,500 22.11 22.45 21.51 0 0 0
21/12/2021
22.11
 93,125 22.11 22.45 21.51 0 0 0
20/12/2021
22.11
 6,147 22.45 23.31 22.11 0 0 0
17/12/2021
22.45
 42,966 22.02 22.45 21.42 0 0 0
16/12/2021
22.02
 2,800 22.02 22.02 21.42 0 0 0
15/12/2021
22.02
 5,900 22.11 22.11 21.60 0 0 0
14/12/2021
22.11
 925 22.11 22.11 21.08 0 0 0
13/12/2021
22.11
 1,078 22.20 22.20 21.25 0 0 0
10/12/2021
22.20
 400 21.25 22.28 21.85 0 0 0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
09/12/2021
21.25
 1,000 21.85 22.37 21.00 0 0 0
08/12/2021
21.85
 6,200 21.69 21.85 21.01 0 0 0
07/12/2021
21.69
 1,670 20.51 22.19 21.69 0 0 0
06/12/2021
20.51
 2,000 21.85 21.94 20.42 0 0 0
03/12/2021
21.85
 4,108 22.19 22.19 21.85 0 0 0
02/12/2021
22.19
 1,220 21.43 22.27 22.19 0 0 0
01/12/2021
21.43
 1,296 21.43 21.43 21.43 0 0 0
30/11/2021
21.43
 5,107 21.85 22.11 20.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |