CTCP Sông Đà 11 (sje)

23.60
-0.40
(-1.67%)
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)
08/02/2021
15.13
 4,500 15.05 15.13 14.04 0 0 0
05/02/2021
15.05
 100 14.88 15.05 15.05 0 0 0
04/02/2021
14.88
 51,000 15.05 15.05 14.71 0 0 0
03/02/2021
15.05
 3,200 15.89 15.89 15.05 0 0 0
02/02/2021
15.89
 0 15.89 15.89 15.89 0 0 0
01/02/2021
15.89
 0 15.89 15.89 15.89 0 0 0
29/01/2021
15.89
 2,000 15.21 15.89 15.21 0 0 0
28/01/2021
15.21
 50,900 15.97 15.97 14.37 0 0 0
27/01/2021
15.97
 5,500 15.97 16.73 15.13 0 0 0
26/01/2021
15.97
 24,575 16.31 16.31 15.55 0 0 0
25/01/2021
16.31
 0 16.31 16.31 16.31 0 0 0
22/01/2021
16.31
 15,100 16.05 16.31 16.05 0 0 0
21/01/2021
16.05
 700 16.14 16.31 15.97 0 0 0
20/01/2021
16.14
 3,900 16.47 16.47 15.97 0 0 0
19/01/2021
16.47
 8,800 16.39 16.47 15.97 0 0 0
18/01/2021
16.39
 3,417 16.14 16.39 16.39 0 0 0
15/01/2021
16.14
 100 16.64 16.64 16.14 0 0 0
14/01/2021
16.64
 0 16.64 16.64 16.64 0 0 0
13/01/2021
16.64
 15,801 16.47 16.73 16.47 0 0 0
12/01/2021
16.47
 3,200 16.39 16.47 16.31 0 0 0
11/01/2021
16.39
 6,800 16.64 16.64 16.14 0 0 0
08/01/2021
16.64
 32,000 16.64 16.64 16.14 0 0 0
07/01/2021
16.64
 24,600 16.05 16.81 16.22 0 0 0
06/01/2021
16.05
 14,851 15.72 16.05 15.89 0 0 0
05/01/2021
15.72
 3,020 16.73 16.73 15.72 0 0 0
04/01/2021
16.73
 5,500 16.47 16.73 16.39 0 0 0
31/12/2020
16.47
 9,000 16.56 16.73 15.63 0 0 0
30/12/2020
16.56
 739 16.39 16.73 16.39 0 0 0
29/12/2020
16.39
 3,608 16.81 16.81 16.39 0 0 0
28/12/2020
16.81
 3,100 16.81 16.81 16.73 0 0 0
25/12/2020
16.81
 18,662 16.73 16.81 15.63 0 0 0
24/12/2020
16.73
 44,420 16.39 17.15 15.89 0 0 0
23/12/2020
16.39
 10,220 16.14 16.56 16.39 0 0 0
22/12/2020
16.14
 24,888 15.89 16.56 15.47 0 0 0
21/12/2020
15.89
 6,300 15.89 15.89 15.38 0 0 0
18/12/2020
15.89
 1,850 15.80 15.89 15.72 0 0 0
17/12/2020
15.80
 726 15.80 15.97 15.80 0 0 0
16/12/2020
15.80
 53,422 15.89 15.97 15.13 0 0 0
15/12/2020
15.89
 5,582 15.80 15.97 15.30 0 0 0
14/12/2020
15.80
 6,244 15.30 15.97 15.38 0 0 0
11/12/2020
15.30
 2,728 15.97 15.97 15.30 0 0 0
10/12/2020
15.97
 54,294 15.63 16.14 15.63 0 0 0
09/12/2020
15.63
 5,009 15.55 15.63 15.63 0 0 0
08/12/2020
15.55
 13,210 15.21 15.55 15.05 0 0 0
07/12/2020
15.21
 5,200 15.55 15.63 15.21 0 0 0
04/12/2020
15.55
 6,500 15.63 15.63 15.13 0 0 0
03/12/2020
15.63
 352 15.63 15.72 15.63 0 0 0
02/12/2020
15.63
 880 15.30 15.72 14.71 0 0 0
01/12/2020
15.30
 3,300 15.63 15.80 15.30 0 0 0
30/11/2020
15.63
 1,540 15.80 15.80 15.63 0 0 0
27/11/2020
15.80
 3,000 15.55 15.97 15.55 0 0 0
26/11/2020
15.55
 3,054 15.55 15.55 15.38 0 0 0
25/11/2020
15.55
 6,432 15.55 15.63 15.30 0 0 0
24/11/2020
15.55
 36,640 15.63 15.63 15.13 0 0 0
23/11/2020
15.63
 8,775 15.63 15.63 15.13 0 0 0
20/11/2020
15.63
 5,150 15.63 15.63 15.55 0 0 0
19/11/2020
15.63
 21,060 15.63 15.63 15.63 0 0 0
18/11/2020
15.63
 2,700 15.63 15.63 15.21 0 0 0
17/11/2020
15.63
 6,360 15.63 15.80 15.63 0 0 0
16/11/2020
15.63
 1,860 15.63 15.63 15.21 0 0 0
13/11/2020
15.63
 3,590 15.63 15.97 15.55 0 0 0
12/11/2020
15.63
 8,433 15.63 15.63 15.21 0 0 0
11/11/2020
15.63
 13,379 15.63 15.97 15.55 0 0 0
10/11/2020
15.63
 3,509 15.55 16.22 15.21 0 0 0
09/11/2020
15.55
 21,070 15.30 15.55 14.96 0 0 0
06/11/2020
15.30
 3,301 15.13 15.30 14.96 0 0 0
05/11/2020
15.13
 15,820 15.38 15.38 15.05 0 0 0
04/11/2020
15.38
 5,600 15.47 15.47 14.71 0 0 0
03/11/2020
15.47
 2,900 14.29 15.47 14.62 0 0 0
02/11/2020
14.29
 6,300 15.21 15.21 14.12 0 0 0
30/10/2020
15.21
 35,500 16.73 16.73 15.13 0 0 0
29/10/2020
16.73
 500 16.22 16.73 16.73 0 0 0
28/10/2020
16.22
 4,500 16.81 16.81 15.97 0 0 0
27/10/2020
16.81
 210 16.31 16.81 16.31 0 0 0
26/10/2020
16.31
 30 16.31 16.31 16.31 0 0 0
23/10/2020
16.31
 29,413 15.80 16.73 15.80 0 0 0
22/10/2020
15.80
 39,900 15.80 15.89 15.72 0 0 0
21/10/2020
15.80
 39,900 16.14 16.22 15.80 0 0 0
20/10/2020
16.14
 1,100 16.31 16.31 16.14 0 0 0
19/10/2020
16.31
 13,000 16.31 16.31 15.80 0 0 0
16/10/2020
16.31
 16,800 16.81 16.81 15.38 0 0 0
15/10/2020
16.81
 11,700 16.81 16.81 15.21 0 0 0
14/10/2020
16.81
 100 16.73 16.81 16.81 0 0 0
13/10/2020
16.73
 1,400 16.64 16.73 16.39 0 0 0
12/10/2020
16.64
 7,400 16.56 16.81 16.39 0 0 0
09/10/2020
16.56
 121,800 16.39 17.65 16.14 0 0 0
08/10/2020
16.39
 6,400 16.39 17.99 15.89 0 0 0
07/10/2020
16.39
 300 16.39 16.81 16.39 0 0 0
06/10/2020
16.39
 19,200 16.73 17.48 15.89 0 0 0
05/10/2020
16.73
 2,100 16.47 16.73 16.73 0 0 0
02/10/2020
16.47
 17,100 16.39 16.81 16.31 0 0 0
01/10/2020
16.39
 28,510 16.39 16.39 16.39 0 0 0
30/09/2020
16.39
 43,500 16.39 16.39 16.22 0 0 0
29/09/2020
16.39
 5,268 16.39 16.89 16.14 0 0 0
28/09/2020
16.39
 2,600 16.22 16.39 16.22 0 0 0
25/09/2020
16.22
 8,900 16.22 16.22 15.21 0 0 0
24/09/2020
16.22
 3,760 16.31 16.31 15.97 0 0 0
23/09/2020
16.31
 16,408 16.14 16.39 15.89 0 0 0
22/09/2020
16.14
 14,642 16.05 16.14 15.63 0 0 0
21/09/2020
16.05
 25,400 16.14 16.14 14.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |