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)
16/02/2017
13.58
 12,600 12.63 13.58 13.58 0 0 0
15/02/2017
12.63
 3 12.63 12.63 12.63 0 0 0
14/02/2017
12.63
 2,000 12.63 12.63 12.63 0 0 0
13/02/2017
12.63
 2,000 13.34 13.34 12.63 0 0 0
10/02/2017
13.34
 0 13.34 13.34 13.34 0 0 0
09/02/2017
13.34
 0 13.34 13.34 13.34 0 0 0
08/02/2017
13.34
 12,000 12.58 13.34 12.63 0 0 0
07/02/2017
12.58
 35,300 12.63 12.63 11.86 0 0 0
06/02/2017
12.63
 100 12.63 12.63 12.63 0 0 0
03/02/2017
12.63
 8,100 11.53 12.63 11.91 0 0 0
02/02/2017
11.53
 4,703 11.53 11.58 11.53 0 1,850 -0.0
25/01/2017
11.53
 100 12.67 12.67 11.53 0 0 0
24/01/2017
12.67
 0 12.67 12.67 12.67 0 0 0
23/01/2017
12.67
 0 12.67 12.67 12.67 0 0 0
20/01/2017
12.67
 0 12.67 12.67 12.67 0 0 0
19/01/2017
12.67
 0 12.67 12.67 12.67 0 0 0
18/01/2017
12.67
 0 12.67 12.67 12.67 0 0 0
17/01/2017
12.67
 0 12.67 12.67 12.67 0 0 0
16/01/2017
12.67
 1 12.67 12.67 12.67 0 0 0
13/01/2017
12.67
 0 12.67 12.67 12.67 0 0 0
12/01/2017
12.67
 4,700 12.67 12.67 12.67 0 0 0
11/01/2017
12.67
 110 12.67 12.67 12.67 0 0 0
10/01/2017
12.67
 0 12.67 12.67 12.67 0 0 0
09/01/2017
12.67
 0 12.67 12.67 12.67 0 0 0
06/01/2017
12.67
 300 12.15 12.67 12.67 0 0 0
05/01/2017
12.15
 100 12.10 12.15 12.15 0 0 0
04/01/2017
12.10
 0 12.10 12.10 12.10 0 0 0
03/01/2017
12.10
 99 12.10 12.10 12.10 0 0 0
30/12/2016
12.10
 90 12.10 12.10 12.10 0 0 0
29/12/2016
12.10
 0 12.10 12.10 12.10 0 0 0
28/12/2016
12.10
 498 12.10 12.10 12.10 0 0 0
27/12/2016
12.10
 0 12.10 12.10 12.10 0 0 0
26/12/2016
12.10
 56 12.10 12.10 12.10 0 0 0
23/12/2016: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2016
12.10
 1,700 13.01 13.01 12.10 0 0 0
22/12/2016
13.01
 1,600 12.96 13.01 13.01 0 0 0
21/12/2016
12.96
 3,000 11.95 12.96 12.96 0 0 0
20/12/2016
11.95
 0 11.95 11.95 11.95 0 0 0
19/12/2016
11.95
 180 12.04 12.04 11.95 0 0 0
16/12/2016
12.04
 600 12.87 12.87 12.04 0 0 0
15/12/2016
12.87
 0 12.87 12.87 12.87 0 0 0
14/12/2016
12.87
 5,500 12.00 12.87 12.32 0 0 0
13/12/2016
12.00
 100 12.00 12.00 12.00 0 0 0
12/12/2016
12.00
 0 12.00 12.00 12.00 0 0 0
09/12/2016
12.00
 900 11.95 12.00 11.49 0 0 0
08/12/2016
11.95
 300 12.41 12.41 11.95 0 0 0
07/12/2016
12.41
 0 12.41 12.41 12.41 0 0 0
06/12/2016
12.41
 0 12.41 12.41 12.41 0 0 0
05/12/2016
12.41
 0 12.41 12.41 12.41 0 0 0
02/12/2016
12.41
 0 12.41 12.41 12.41 0 0 0
01/12/2016
12.41
 2,800 12.00 12.41 12.41 0 0 0
30/11/2016
12.00
 0 12.00 12.00 12.00 0 0 0
29/11/2016
12.00
 6,200 12.00 12.41 12.00 0 0 0
28/11/2016
12.00
 100 12.04 12.04 12.00 0 0 0
25/11/2016
12.04
 0 12.04 12.04 12.04 0 0 0
24/11/2016
12.04
 0 12.04 12.04 12.04 0 0 0
23/11/2016
12.04
 2,480 11.72 12.04 11.17 0 0 0
22/11/2016
11.72
 414 12.32 12.32 11.72 0 0 0
21/11/2016
12.32
 1,200 12.36 12.36 12.32 0 0 0
18/11/2016
12.36
 0 12.36 12.36 12.36 0 0 0
17/11/2016
12.36
 60 12.36 12.36 12.36 0 0 0
16/11/2016
12.36
 0 12.36 12.36 12.36 0 0 0
15/11/2016
12.36
 2,000 12.00 12.36 12.36 0 0 0
14/11/2016
12.00
 0 12.00 12.00 12.00 0 0 0
11/11/2016
12.00
 15 12.00 12.00 12.00 0 0 0
10/11/2016
12.00
 300 12.00 12.00 12.00 0 0 0
09/11/2016
12.00
 900 11.95 12.00 11.95 0 0 0
08/11/2016
11.95
 0 11.95 11.95 11.95 0 0 0
07/11/2016
11.95
 1,758 11.95 11.95 11.72 0 0 0
04/11/2016
11.95
 3,600 11.58 11.95 11.95 0 0 0
03/11/2016
11.58
 600 11.95 11.95 11.58 0 0 0
02/11/2016
11.95
 3,560 12.32 12.32 11.72 0 0 0
01/11/2016
12.32
 22,220 13.10 13.10 11.81 0 0 0
31/10/2016
13.10
 480 13.10 13.10 13.10 0 0 0
28/10/2016
13.10
 10 13.10 13.10 13.10 0 0 0
27/10/2016
13.10
 3,700 12.64 13.10 12.64 0 0 0
26/10/2016
12.64
 300 11.95 12.64 12.64 0 0 0
25/10/2016
11.95
 100 11.95 11.95 11.95 0 0 0
24/10/2016
11.95
 1,210 13.10 13.10 11.95 0 0 0
21/10/2016
13.10
 3,000 13.10 13.10 13.10 0 0 0
20/10/2016
13.10
 1,300 13.10 13.10 13.10 0 0 0
19/10/2016
13.10
 1,100 13.10 13.10 12.87 0 0 0
18/10/2016
13.10
 0 13.10 13.10 13.10 0 0 0
17/10/2016
13.10
 2,000 12.64 13.10 13.10 0 0 0
14/10/2016
12.64
 0 12.64 12.64 12.64 0 0 0
13/10/2016
12.64
 0 12.64 12.64 12.64 0 0 0
12/10/2016
12.64
 4,400 12.00 12.64 10.80 0 0 0
11/10/2016
12.00
 0 12.00 12.00 12.00 0 0 0
10/10/2016
12.00
 100 12.00 12.00 12.00 0 0 0
07/10/2016
12.00
 100 11.95 12.00 12.00 0 0 0
06/10/2016
11.95
 0 11.95 11.95 11.95 0 0 0
05/10/2016
11.95
 290 11.95 11.95 11.95 0 0 0
04/10/2016
11.95
 896 12.27 12.27 11.95 0 0 0
03/10/2016
12.27
 0 12.27 12.27 12.27 0 0 0
30/09/2016
12.27
 0 12.27 12.27 12.27 0 0 0
29/09/2016
12.27
 902 12.27 12.27 12.27 0 0 0
28/09/2016
12.27
 0 12.27 12.27 12.27 0 0 0
27/09/2016
12.27
 100 12.27 12.27 12.27 0 0 0
26/09/2016
12.27
 3,000 12.27 12.27 12.27 0 0 0
23/09/2016
12.27
 0 12.27 12.27 12.27 0 0 0
22/09/2016
12.27
 740 12.18 12.27 12.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |