CTCP Sông Đà 11 (sje)

11
0.10
(0.92%)
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
(2026-08-19) 		-0.80 -6.84% 757,800 0 0
10.80
18
11
2 tháng
(2026-07-20) 		-0.50 -4.39% 2,012,700 0 0
10
18
11
3 tháng
(2026-06-22) 		-2.10 -16.15% 2,569,900 0 0
10
18
11
6 tháng
(2026-03-23) 		-4.90 -31.01% 5,329,100 0 0
10
18
11
12 tháng
(2025-09-23) 		-8.30 -43.23% 17,856,100 0 0
10
20.30
11
24 tháng
(2024-09-30) 		-8.26 -43.11% 46,005,537 -2,600 -0.1
9.62
25.30
11
36 tháng
(2023-10-04) 		-7.35 -40.26% 57,672,111 -2,600 -0.1
9.62
25.30
11
60 tháng
(2021-10-14) 		-2.34 -17.70% 63,610,579 -3,000 -0.1
8.75
29.86
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/08/2023
19.41
 2,421 18.91 19.57 18.91 0 0 0
11/08/2023
19.49
 5,103 19.08 19.90 18.66 0 0 0
10/08/2023
19.08
 2,500 18.66 19.08 18.66 0 0 0
09/08/2023
19.08
 7,203 18.91 19.08 18.83 0 0 0
08/08/2023
18.74
 1,800 18.66 18.74 18.66 0 0 0
07/08/2023
18.66
 3,001 18.66 18.66 18.66 0 0 0
04/08/2023
18.74
 2,740 18.66 18.74 18.66 0 0 0
03/08/2023
19.57
 232 17.67 19.57 17.67 0 0 0
02/08/2023
18.74
 2,720 18.74 18.74 18.74 0 0 0
01/08/2023
18.66
 1,500 18.66 18.66 18.66 0 0 0
31/07/2023
18.66
 2,127 18.66 18.66 18.66 0 0 0
28/07/2023
18.99
 0 18.99 18.99 18.99 0 0 0
27/07/2023
18.99
 0 18.99 18.99 18.99 0 0 0
26/07/2023
18.99
 2,600 18.33 18.99 18.25 0 0 0
25/07/2023
18.41
 175,775 18.99 18.99 18.41 0 0 0
24/07/2023
18.25
 740 19.08 19.08 18.25 0 0 0
21/07/2023
19.08
 1,005 19.08 19.08 19.08 0 0 0
20/07/2023
20.32
 53 20.32 20.32 20.32 0 0 0
19/07/2023
20.32
 0 20.32 20.32 20.32 0 0 0
18/07/2023
20.32
 0 20.32 20.32 20.32 0 0 0
17/07/2023
20.32
 0 20.32 20.32 20.32 0 0 0
14/07/2023
20.32
 0 20.32 20.32 20.32 0 0 0
13/07/2023
20.32
 5,300 18.58 20.32 18.58 0 0 0
12/07/2023
20.32
 0 20.32 20.32 20.32 0 0 0
11/07/2023
20.32
 0 20.32 20.32 20.32 0 0 0
10/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
10/07/2023
18.66
 24,200 18.33 18.66 18.33 0 0 0
07/07/2023
18.85
 1,102 18.32 18.85 18.32 0 0 0
06/07/2023
18.47
 1,000 18.47 18.47 18.47 0 0 0
05/07/2023
18.70
 4,800 18.17 18.70 18.17 0 0 0
04/07/2023
18.40
 0 18.40 18.40 18.40 0 0 0
03/07/2023
18.40
 15,201 18.40 18.40 18.40 0 0 0
30/06/2023
8.75
 60,300 8.67 8.82 8.37 0 0 0
29/06/2023
18.70
 0 18.70 18.70 18.70 0 0 0
28/06/2023
18.70
 0 18.70 18.70 18.70 0 0 0
27/06/2023
18.70
 100 18.70 18.70 18.70 0 0 0
26/06/2023
18.62
 0 18.62 18.62 18.62 0 0 0
23/06/2023
18.62
 30,092 18.62 18.62 18.62 0 0 0
22/06/2023
16.96
 7,001 18.47 19.00 16.96 0 0 0
21/06/2023
18.10
 4,500 18.10 18.10 18.10 0 0 0
20/06/2023
8.75
 60,300 8.67 8.82 8.37 0 0 0
19/06/2023
18.85
 25,600 18.85 19.23 18.85 0 0 0
16/06/2023
19.23
 3,608 19.60 19.60 19.23 0 0 0
15/06/2023
19.60
 900 18.85 19.60 18.85 0 0 0
14/06/2023
19.90
 1,600 19.90 19.90 19.90 0 0 0
13/06/2023
8.75
 60,300 8.67 8.82 8.37 0 0 0
12/06/2023
19.30
 3,000 18.85 19.30 18.85 0 0 0
09/06/2023
19.60
 6,203 19.75 19.75 19.60 0 0 0
08/06/2023
21.56
 0 21.56 21.56 21.56 0 0 0
07/06/2023
21.56
 600 21.56 21.56 21.56 0 0 0
06/06/2023
19.60
 10,701 18.92 19.60 18.92 0 0 0
05/06/2023
18.85
 2,613 18.85 18.85 18.85 0 0 0
02/06/2023
18.85
 16,001 18.85 18.85 18.85 0 0 0
01/06/2023
18.85
 0 18.85 18.85 18.85 0 0 0
31/05/2023
18.85
 4,500 18.85 18.85 18.85 0 0 0
30/05/2023
18.85
 200 18.85 18.85 18.85 0 0 0
29/05/2023
18.85
 0 18.85 18.85 18.85 0 0 0
26/05/2023
18.85
 0 18.85 18.85 18.85 0 0 0
25/05/2023
18.85
 0 18.85 18.85 18.85 0 0 0
24/05/2023
18.85
 1,500 18.85 18.85 18.85 0 0 0
23/05/2023
18.85
 0 18.85 18.85 18.85 0 0 0
22/05/2023
18.85
 500 18.85 18.85 18.85 0 0 0
19/05/2023
20.36
 11,000 18.85 20.36 18.85 0 0 0
18/05/2023
19.60
 0 19.60 19.60 19.60 0 0 0
17/05/2023
19.60
 1 19.60 19.60 19.60 0 0 0
16/05/2023
19.60
 1,500 19.60 19.60 19.60 0 0 0
15/05/2023
21.26
 0 21.26 21.26 21.26 0 0 0
12/05/2023
21.26
 10,000 21.26 21.26 21.26 0 0 0
11/05/2023
20.58
 0 20.58 20.58 20.58 0 0 0
10/05/2023
20.58
 0 20.58 20.58 20.58 0 0 0
09/05/2023
20.58
 0 20.58 20.58 20.58 0 0 0
08/05/2023
20.58
 1 20.58 20.58 20.58 0 0 0
05/05/2023
20.58
 0 20.58 20.58 20.58 0 0 0
04/05/2023
20.58
 500 20.58 20.58 20.58 0 0 0
03/05/2023
20.36
 0 20.36 20.36 20.36 0 0 0
02/05/2023
17.79
 0 17.79 17.79 17.79 0 0 0
01/05/2023
19.53
 0 19.53 19.53 19.53 0 0 0
28/04/2023
20.81
 0 20.81 20.81 20.81 0 0 0
27/04/2023
20.81
 0 20.81 20.81 20.81 0 0 0
26/04/2023
20.81
 0 20.81 20.81 20.81 0 0 0
25/04/2023
20.81
 13 20.81 20.81 20.81 0 0 0
24/04/2023
20.81
 0 20.81 20.81 20.81 0 0 0
21/04/2023
20.81
 9 20.81 20.81 20.81 0 0 0
20/04/2023
20.81
 9,500 20.81 20.81 20.81 0 0 0
19/04/2023
20.81
 0 20.81 20.81 20.81 0 0 0
18/04/2023
20.81
 0 20.81 20.81 20.81 0 0 0
17/04/2023
20.81
 0 20.81 20.81 20.81 0 0 0
14/04/2023
20.81
 100 20.81 20.81 20.81 0 0 0
13/04/2023
20.73
 0 20.73 20.73 20.73 0 0 0
12/04/2023
20.73
 0 20.73 20.73 20.73 0 0 0
11/04/2023
20.73
 0 20.73 20.73 20.73 0 0 0
10/04/2023
16.59
 300 17.34 17.34 16.59 0 0 0

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