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)
11/07/2019
16.31
 0 16.31 16.31 16.31 0 0 0
10/07/2019
16.31
 0 16.31 16.31 16.31 0 0 0
09/07/2019
16.31
 0 16.31 16.31 16.31 0 0 0
08/07/2019
16.31
 318 17.34 17.34 16.31 0 0 0
05/07/2019
17.34
 0 17.34 17.34 17.34 0 0 0
04/07/2019
17.34
 0 17.34 17.34 17.34 0 0 0
03/07/2019
17.34
 0 17.34 17.34 17.34 0 0 0
02/07/2019
17.34
 0 17.34 17.34 17.34 0 0 0
01/07/2019
17.34
 0 17.34 17.34 17.34 0 0 0
28/06/2019
17.34
 2,100 17.27 17.34 17.27 0 0 0
27/06/2019
17.27
 5,400 17.27 17.27 17.27 0 0 0
26/06/2019
17.27
 310 18.55 18.55 16.89 0 0 0
25/06/2019
18.55
 0 18.55 18.55 18.55 0 0 0
24/06/2019
18.55
 44,800 18.30 20.09 18.30 0 0 0
21/06/2019
18.30
 0 18.30 18.30 18.30 0 0 0
20/06/2019
18.30
 100 16.83 18.30 18.30 0 0 0
19/06/2019
16.83
 300 18.55 18.55 16.83 0 0 0
18/06/2019
18.55
 0 18.55 18.55 18.55 0 0 0
17/06/2019
18.55
 400 16.95 18.55 16.44 0 0 0
14/06/2019
16.95
 0 16.95 16.95 16.95 0 0 0
13/06/2019
16.95
 0 16.95 16.95 16.95 0 0 0
12/06/2019
16.95
 10 16.95 16.95 16.95 0 0 0
11/06/2019
16.95
 80 16.95 16.95 16.95 0 0 0
10/06/2019
16.95
 8,900 17.91 18.23 16.95 0 0 0
07/06/2019
17.91
 1,000 17.91 17.91 17.91 0 0 0
06/06/2019
17.91
 1,920 17.91 17.91 17.91 0 0 0
05/06/2019
17.91
 0 17.91 17.91 17.91 0 0 0
04/06/2019
17.91
 0 17.91 17.91 17.91 0 0 0
03/06/2019
17.91
 0 17.91 17.91 17.91 0 0 0
31/05/2019
17.91
 0 17.91 17.91 17.91 0 0 0
30/05/2019
17.91
 0 17.91 17.91 17.91 0 0 0
29/05/2019
17.91
 0 17.91 17.91 17.91 0 0 0
28/05/2019
17.91
 0 17.91 17.91 17.91 0 0 0
27/05/2019
17.91
 0 17.91 17.91 17.91 0 0 0
24/05/2019
17.91
 0 17.91 17.91 17.91 0 0 0
23/05/2019
17.91
 12 17.91 17.91 17.91 0 0 0
22/05/2019
17.91
 0 17.91 17.91 17.91 0 0 0
21/05/2019
17.91
 7,200 17.27 17.91 17.27 0 0 0
20/05/2019
17.27
 100 17.27 17.27 17.27 0 0 0
17/05/2019
17.27
 0 17.27 17.27 17.27 0 0 0
16/05/2019
17.27
 0 17.27 17.27 17.27 0 0 0
15/05/2019
17.27
 10 17.27 17.27 17.27 0 0 0
14/05/2019
17.27
 400 16.95 17.27 17.27 0 0 0
13/05/2019
16.95
 0 16.95 16.95 16.95 0 0 0
10/05/2019
16.95
 0 16.95 16.95 16.95 0 0 0
09/05/2019
16.95
 4,400 17.27 17.27 16.95 0 0 0
08/05/2019
17.27
 100 17.27 17.27 17.27 0 0 0
07/05/2019
17.27
 1,700 16.19 17.27 16.63 0 0 0
06/05/2019
16.19
 0 16.19 16.19 16.19 0 0 0
03/05/2019
16.19
 100 17.27 17.27 16.19 0 0 0
02/05/2019
17.27
 103 17.85 17.85 17.27 0 0 0
26/04/2019
17.85
 10 17.85 17.85 17.85 0 0 0
25/04/2019
17.85
 7,100 16.31 17.85 17.08 0 0 0
24/04/2019
16.31
 100 17.91 17.91 16.31 0 0 0
23/04/2019
17.91
 0 17.91 17.91 17.91 0 0 0
22/04/2019
17.91
 9,000 17.15 17.91 17.91 0 0 0
19/04/2019
17.15
 0 17.15 17.15 17.15 0 0 0
18/04/2019
17.15
 1,200 17.15 17.15 17.15 0 0 0
17/04/2019
17.15
 5,800 16.63 17.15 17.08 0 0 0
16/04/2019
16.63
 100 17.08 17.08 16.63 0 0 0
12/04/2019
17.08
 0 17.08 17.08 17.08 0 0 0
11/04/2019
17.08
 0 17.08 17.08 17.08 0 0 0
10/04/2019
17.08
 0 17.08 17.08 17.08 0 0 0
09/04/2019
17.08
 0 17.08 17.08 17.08 0 0 0
08/04/2019
17.08
 0 17.08 17.08 17.08 0 0 0
05/04/2019
17.08
 0 17.08 17.08 17.08 0 0 0
04/04/2019
17.08
 0 17.08 17.08 17.08 0 0 0
03/04/2019
17.08
 5,400 16.95 17.08 16.63 0 0 0
02/04/2019
16.95
 1,600 15.99 16.95 16.95 0 0 0
01/04/2019
15.99
 2,024 17.15 17.15 15.99 0 0 0
29/03/2019
17.15
 0 17.15 17.15 17.15 0 0 0
28/03/2019
17.15
 3 17.15 17.15 17.15 0 0 0
27/03/2019
17.15
 0 17.15 17.15 17.15 0 0 0
26/03/2019
17.15
 10,100 16.95 17.15 16.95 0 0 0
25/03/2019
16.95
 3,164 16.95 16.95 16.95 0 0 0
22/03/2019
16.95
 0 16.95 16.95 16.95 0 0 0
21/03/2019
16.95
 3,080 16.95 16.95 16.95 0 0 0
20/03/2019
16.95
 2,597 16.70 16.95 16.95 0 0 0
19/03/2019
16.70
 0 16.70 16.70 16.70 0 0 0
18/03/2019
16.70
 202 16.95 16.95 16.70 0 0 0
15/03/2019
16.95
 0 16.95 16.95 16.95 0 0 0
14/03/2019
16.95
 10,040 16.63 16.95 16.63 0 0 0
13/03/2019
16.63
 400 16.31 16.63 16.63 0 0 0
12/03/2019
16.31
 200 16.31 16.31 16.31 0 0 0
11/03/2019
16.31
 0 16.31 16.31 16.31 0 0 0
08/03/2019
16.31
 0 16.31 16.31 16.31 0 0 0
07/03/2019
16.31
 1,600 17.27 17.27 16.31 0 0 0
06/03/2019
17.27
 3,622 16.31 17.27 17.27 0 0 0
05/03/2019
16.31
 90 16.31 16.31 16.31 0 0 0
04/03/2019
16.31
 7,600 16.31 16.31 16.31 0 0 0
01/03/2019
16.31
 930 16.31 16.31 16.31 0 0 0
28/02/2019
16.31
 5,000 16.63 16.63 15.99 0 0 0
27/02/2019
16.63
 23,610 16.63 16.63 16.12 0 0 0
26/02/2019
16.63
 1,000 16.63 17.91 15.99 0 0 0
25/02/2019
16.63
 10,308 16.95 16.95 15.99 0 0 0
22/02/2019
16.95
 7,900 16.76 16.95 15.99 0 0 0
21/02/2019
16.76
 5,620 16.44 16.76 16.31 0 0 0
20/02/2019
16.44
 6,340 16.31 16.44 16.31 0 0 0
19/02/2019
16.31
 1,000 16.31 16.31 16.31 0 0 0
18/02/2019
16.31
 6,400 16.31 16.31 16.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |