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)
19/09/2018
15.32
 300 14.94 15.32 15.32 0 0 0
18/09/2018
14.94
 300 14.67 14.94 14.94 0 0 0
17/09/2018
14.67
 2,400 13.53 14.67 12.49 0 0 0
14/09/2018
13.53
 0 13.53 13.53 13.53 0 0 0
13/09/2018
13.53
 0 13.53 13.53 13.53 0 0 0
12/09/2018: Cổ tức tiền mặt tỉ lệ: 11%
12/09/2018
13.53
 0 13.53 13.53 13.53 0 0 0
11/09/2018
13.53
 100 14.15 14.15 13.53 0 0 0
10/09/2018
14.15
 100 15.40 15.40 14.15 0 0 0
07/09/2018
15.40
 800 15.40 15.40 15.40 0 0 0
06/09/2018
15.40
 900 15.40 15.40 14.05 0 0 0
05/09/2018
15.40
 0 15.40 15.40 15.40 0 0 0
04/09/2018
15.40
 0 15.40 15.40 15.40 0 0 0
31/08/2018
15.40
 12,110 15.09 15.40 15.35 0 0 0
30/08/2018
15.09
 0 15.09 15.09 15.09 0 0 0
29/08/2018
15.09
 1,200 15.09 15.09 15.09 0 0 0
28/08/2018
15.09
 11,400 14.31 15.09 14.51 0 0 0
27/08/2018
14.31
 500 14.83 14.83 14.31 0 0 0
24/08/2018
14.83
 4,910 13.58 14.83 13.63 0 0 0
23/08/2018
13.58
 800 13.27 13.58 13.27 0 0 0
22/08/2018
13.27
 300 13.27 13.27 12.49 0 0 0
21/08/2018
13.27
 0 13.27 13.27 13.27 0 0 0
20/08/2018
13.27
 0 13.27 13.27 13.27 0 0 0
17/08/2018
13.27
 0 13.27 13.27 13.27 0 0 0
16/08/2018
13.27
 0 13.27 13.27 13.27 0 0 0
15/08/2018
13.27
 0 13.27 13.27 13.27 0 0 0
14/08/2018
13.27
 100 14.31 14.31 13.27 0 0 0
13/08/2018
14.31
 200 14.57 14.57 14.31 0 0 0
10/08/2018
14.57
 40 14.57 14.57 14.57 0 0 0
09/08/2018
14.57
 0 14.57 14.57 14.57 0 0 0
08/08/2018
14.57
 4,100 14.57 14.57 14.57 0 0 0
07/08/2018
14.57
 4,650 13.37 14.57 13.53 0 0 0
06/08/2018
13.37
 2,000 13.37 13.37 12.49 0 0 0
03/08/2018
13.37
 200 14.57 14.57 13.37 0 0 0
02/08/2018
14.57
 40 14.57 14.57 14.57 0 0 0
01/08/2018
14.57
 0 14.57 14.57 14.57 0 0 0
31/07/2018
14.57
 1,600 14.57 14.57 14.57 0 70 -0.0
30/07/2018
14.57
 5,000 14.41 14.57 14.57 0 0 0
27/07/2018
14.41
 7,100 14.31 14.41 14.41 0 0 0
26/07/2018
14.31
 3,000 14.31 14.31 14.31 0 0 0
25/07/2018
14.31
 3,800 13.79 14.31 14.05 0 0 0
24/07/2018
13.79
 0 13.79 13.79 13.79 0 0 0
23/07/2018
13.79
 0 13.79 13.79 13.79 0 0 0
20/07/2018
13.79
 2,000 13.79 13.79 13.79 0 0 0
19/07/2018
13.79
 100 13.79 13.79 13.79 0 0 0
18/07/2018
13.79
 872 13.53 13.79 13.79 0 0 0
17/07/2018
13.53
 4,200 13.79 13.79 13.47 0 0 0
16/07/2018
13.79
 0 13.79 13.79 13.79 0 0 0
13/07/2018
13.79
 100 12.59 13.79 13.79 0 0 0
12/07/2018
12.59
 290 11.44 12.59 11.50 0 0 0
11/07/2018
11.44
 0 11.44 11.44 11.44 0 0 0
10/07/2018
11.44
 0 11.44 11.44 11.44 0 0 0
09/07/2018
11.44
 0 11.44 11.44 11.44 0 0 0
06/07/2018
11.44
 950 10.77 11.44 11.44 0 0 0
05/07/2018
10.77
 0 10.77 10.77 10.77 0 0 0
04/07/2018
10.77
 0 10.77 10.77 10.77 0 0 0
03/07/2018
10.77
 0 10.77 10.77 10.77 0 0 0
02/07/2018
10.77
 132 11.81 11.81 10.77 0 0 0
29/06/2018
11.81
 100 13.01 13.01 11.81 0 0 0
28/06/2018
13.01
 2,000 13.79 13.79 13.01 0 0 0
27/06/2018
13.79
 0 13.79 13.79 13.79 0 0 0
26/06/2018
13.79
 0 13.79 13.79 13.79 0 0 0
25/06/2018
13.79
 0 13.79 13.79 13.79 0 0 0
22/06/2018
13.79
 2,000 13.53 13.79 13.79 0 0 0
21/06/2018
13.53
 0 13.53 13.53 13.53 0 0 0
20/06/2018
13.53
 0 13.53 13.53 13.53 0 0 0
19/06/2018
13.53
 500 13.53 13.53 13.53 0 0 0
18/06/2018
13.53
 300 14.05 14.05 13.53 0 0 0
15/06/2018
14.05
 0 14.05 14.05 14.05 0 0 0
14/06/2018
14.05
 100 13.84 14.05 14.05 0 0 0
13/06/2018
13.84
 0 13.84 13.84 13.84 0 0 0
12/06/2018
13.84
 5,000 13.79 14.31 13.79 0 0 0
11/06/2018
13.79
 0 13.79 13.79 13.79 0 0 0
08/06/2018
13.79
 0 13.79 13.79 13.79 0 0 0
07/06/2018
13.79
 1,300 13.53 13.79 13.79 0 0 0
06/06/2018
13.53
 0 13.53 13.53 13.53 0 0 0
05/06/2018
13.53
 500 13.89 13.89 13.53 0 0 0
04/06/2018
13.89
 100 12.64 13.89 13.89 0 0 0
01/06/2018
12.64
 532 14.05 14.05 12.64 0 0 0
31/05/2018
14.05
 1,000 14.05 14.05 14.05 0 0 0
30/05/2018
14.05
 3,320 14.05 14.05 14.05 0 20 -0.0
29/05/2018
14.05
 4,900 14.05 14.05 14.05 0 0 0
28/05/2018
14.05
 0 14.05 14.05 14.05 0 0 0
25/05/2018
14.05
 2,900 14.05 14.05 14.05 0 0 0
24/05/2018
14.05
 1,400 14.10 14.10 13.53 0 400 -0.0
23/05/2018
14.10
 5,700 14.05 14.10 13.79 0 4,000 -0.1
22/05/2018
14.05
 1,600 14.83 14.83 14.05 0 1,600 -0.0
21/05/2018
14.83
 100 13.79 14.83 14.83 0 0 0
18/05/2018
13.79
 0 13.79 13.79 13.79 0 0 0
17/05/2018
13.79
 0 13.79 13.79 13.79 0 0 0
16/05/2018
13.79
 3,200 13.79 13.79 13.79 0 0 0
15/05/2018
13.79
 1,900 13.53 13.79 13.79 0 0 0
14/05/2018
13.53
 900 14.05 14.05 13.53 0 0 0
11/05/2018
14.05
 0 14.05 14.05 14.05 0 0 0
10/05/2018
14.05
 0 14.05 14.05 14.05 0 0 0
09/05/2018
14.05
 1,980 13.79 14.57 14.05 0 0 0
08/05/2018
13.79
 100 14.05 14.05 13.79 0 0 0
07/05/2018
14.05
 1,100 14.05 14.05 13.99 0 0 0
04/05/2018
14.05
 5,500 14.05 14.05 14.05 0 0 0
03/05/2018
14.05
 5,160 14.05 14.05 13.79 0 20 -0.0
02/05/2018
14.05
 4,000 14.57 14.57 14.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |