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)
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
08/07/2021
14.71
 0 14.71 14.71 14.71 0 0 0
07/07/2021
14.71
 21,100 15.30 15.30 14.71 0 0 0
06/07/2021
15.30
 100 14.88 15.30 15.30 0 0 0
05/07/2021
14.88
 43,000 14.79 15.13 14.71 0 0 0
02/07/2021
14.79
 0 14.79 14.79 14.79 0 0 0
01/07/2021
14.79
 11,128 14.71 15.13 14.37 0 0 0
30/06/2021
14.71
 5,000 14.96 14.96 14.71 0 0 0
29/06/2021
14.96
 1,400 15.13 15.47 14.96 0 0 0
28/06/2021
15.13
 400 15.55 15.55 15.13 0 0 0
25/06/2021
15.55
 100 15.55 15.55 15.55 0 0 0
24/06/2021
15.55
 100 15.38 15.55 15.55 0 0 0
23/06/2021
15.38
 0 15.38 15.38 15.38 0 0 0
22/06/2021
15.38
 3,900 15.38 15.63 14.88 0 0 0
21/06/2021
15.38
 1,200 15.38 15.38 15.05 0 0 0
18/06/2021
15.38
 1,800 15.30 15.97 15.13 0 0 0
17/06/2021
15.30
 0 15.30 15.30 15.30 0 0 0
16/06/2021
15.30
 1,136 15.38 15.47 15.30 0 0 0
15/06/2021
15.38
 12,400 15.38 15.38 14.71 0 0 0
14/06/2021
15.38
 4,628 15.38 15.38 14.71 0 0 0
11/06/2021
15.38
 1,400 15.05 15.38 14.96 0 0 0
10/06/2021
15.05
 1,700 15.13 15.13 15.05 0 0 0
09/06/2021
15.13
 700 14.88 15.38 15.13 0 0 0
08/06/2021
14.88
 5,000 15.55 15.55 14.88 0 0 0
07/06/2021
15.55
 10,100 15.30 15.55 14.71 0 0 0
04/06/2021
15.30
 26,286 15.38 15.38 14.71 0 0 0
03/06/2021
15.38
 16,750 15.47 15.55 14.79 0 0 0
02/06/2021
15.47
 10,601 15.47 15.55 15.13 0 0 0
01/06/2021
15.47
 100 15.13 15.47 15.47 0 0 0
31/05/2021
15.13
 23,700 15.13 15.13 15.13 0 0 0
28/05/2021
15.13
 26,726 15.13 15.13 14.29 0 0 0
27/05/2021
15.13
 3,100 15.13 15.13 15.13 0 0 0
26/05/2021
15.13
 3,500 15.13 15.13 14.96 0 0 0
25/05/2021
15.13
 1,100 14.71 15.55 15.13 0 0 0
24/05/2021
14.71
 701 15.05 15.05 14.71 0 0 0
21/05/2021
15.05
 8,900 15.13 15.55 15.05 0 0 0
20/05/2021
15.13
 2,400 14.71 15.47 15.13 0 0 0
19/05/2021
14.71
 200 15.05 15.05 14.71 0 0 0
18/05/2021
15.05
 15,901 14.71 15.05 14.79 0 0 0
17/05/2021
14.71
 517 15.97 15.97 14.71 0 0 0
14/05/2021
15.97
 3,100 14.96 15.97 14.96 0 0 0
13/05/2021
14.96
 13,500 14.96 15.13 14.46 0 0 0
12/05/2021
14.96
 10,703 14.88 15.13 14.88 0 0 0
11/05/2021
14.88
 5,133 15.05 15.05 14.79 0 0 0
10/05/2021
15.05
 0 15.05 15.05 15.05 0 0 0
07/05/2021
15.05
 15,900 14.88 15.05 14.29 0 0 0
06/05/2021
14.88
 9,100 14.79 14.96 14.46 0 0 0
05/05/2021
14.79
 13,904 14.88 14.88 14.71 0 0 0
04/05/2021
14.88
 33,703 13.70 14.88 13.87 0 0 0
29/04/2021
13.70
 100 14.29 14.29 13.70 0 0 0
28/04/2021
14.29
 6,900 14.12 14.37 14.29 0 0 0
27/04/2021
14.12
 0 14.12 14.12 14.12 0 0 0
26/04/2021
14.12
 11,401 13.87 14.29 14.12 0 0 0
23/04/2021
13.87
 5,400 14.29 14.29 13.53 0 0 0
22/04/2021
14.29
 0 14.29 14.29 14.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |