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)
23/04/2012
2.48
 32,600 2.48 2.48 2.40 0 0 0
20/04/2012
2.48
 11,000 2.48 2.48 2.40 0 0 0
19/04/2012
2.48
 5,700 2.54 2.54 2.46 0 0 0
18/04/2012
2.54
 26,300 2.57 2.57 2.54 0 0 0
17/04/2012
2.57
 11,300 2.60 2.60 2.51 0 0 0
16/04/2012
2.60
 17,400 2.51 2.60 2.51 0 0 0
13/04/2012
2.51
 3,300 2.51 2.57 2.48 0 0 0
12/04/2012
2.51
 17,100 2.48 2.57 2.48 0 0 0
11/04/2012
2.48
 12,800 2.40 2.54 2.43 0 0 0
10/04/2012
2.40
 4,400 2.46 2.46 2.35 0 0 0
09/04/2012
2.46
 14,800 2.43 2.51 2.43 0 0 0
06/04/2012
2.43
 8,800 2.46 2.46 2.32 0 0 0
05/04/2012
2.46
 400 2.48 2.48 2.26 0 0 0
04/04/2012
2.48
 4,400 2.40 2.57 2.29 0 0 0
03/04/2012
2.40
 6,300 2.32 2.40 2.35 0 0 0
30/03/2012
2.32
 19,200 2.35 2.37 2.29 0 0 0
29/03/2012
2.35
 48,800 2.51 2.54 2.35 0 0 0
28/03/2012
2.51
 11,800 2.48 2.51 2.32 0 0 0
27/03/2012
2.48
 56,900 2.60 2.65 2.48 0 0 0
26/03/2012
2.60
 81,800 2.43 2.60 2.35 0 0 0
23/03/2012
2.43
 49,100 2.32 2.43 2.32 0 0 0
22/03/2012
2.32
 9,300 2.35 2.35 2.32 0 0 0
21/03/2012
2.35
 33,100 2.29 2.37 2.26 0 0 0
20/03/2012
2.29
 26,000 2.21 2.29 2.21 0 0 0
19/03/2012
2.21
 22,700 2.32 2.32 2.21 0 0 0
16/03/2012
2.32
 63,900 2.24 2.32 2.24 0 0 0
15/03/2012
2.24
 15,600 2.15 2.24 2.10 0 0 0
14/03/2012
2.15
 4,600 2.18 2.18 2.13 0 0 0
13/03/2012
2.18
 14,600 2.13 2.18 2.07 0 0 0
12/03/2012
2.13
 16,000 2.15 2.21 2.10 0 0 0
09/03/2012
2.15
 11,500 2.15 2.26 2.10 0 0 0
08/03/2012
2.15
 14,500 2.26 2.26 2.15 0 0 0
07/03/2012
2.26
 39,400 2.29 2.37 2.21 0 0 0
06/03/2012
2.29
 72,000 2.29 2.43 2.29 0 0 0
05/03/2012
2.29
 10,400 2.15 2.29 2.29 0 0 0
02/03/2012
2.15
 44,200 2.15 2.21 2.07 0 0 0
01/03/2012
2.15
 9,500 2.21 2.24 2.07 400 0 0.0
29/02/2012
2.21
 18,500 2.15 2.21 2.13 0 0 0
28/02/2012
2.15
 10,700 2.29 2.43 2.15 0 0 0
27/02/2012
2.29
 20,400 2.26 2.35 2.21 0 0 0
24/02/2012
2.26
 27,300 2.21 2.29 2.24 0 0 0
23/02/2012
2.21
 23,900 2.07 2.21 2.10 0 0 0
22/02/2012
2.07
 42,100 1.93 2.07 2.02 0 0 0
21/02/2012
1.93
 6,900 1.99 2.10 1.93 0 0 0
20/02/2012
1.99
 32,300 1.82 1.99 1.93 0 0 0
17/02/2012
1.82
 4,500 1.88 1.90 1.82 0 0 0
16/02/2012
1.88
 3,100 1.82 1.88 1.88 0 0 0
15/02/2012
1.82
 3,000 1.82 1.82 1.82 0 0 0
14/02/2012
1.82
 1,000 1.85 1.88 1.82 0 0 0
13/02/2012
1.85
 10,500 1.93 1.93 1.82 0 0 0
10/02/2012
1.93
 300 1.90 1.93 1.93 0 0 0
09/02/2012
1.90
 3,100 1.96 1.96 1.85 0 0 0
08/02/2012
1.96
 6,300 1.88 1.96 1.88 0 0 0
07/02/2012
1.88
 35,600 1.93 1.93 1.82 0 0 0
06/02/2012
1.93
 2,000 2.07 2.07 1.93 0 0 0
03/02/2012
2.07
 15,300 2.15 2.15 2.02 0 0 0
02/02/2012
2.15
 6,700 2.15 2.18 2.15 0 0 0
01/02/2012
2.15
 100 2.13 2.15 2.15 0 0 0
31/01/2012
2.13
 1,500 2.07 2.13 2.13 0 0 0
30/01/2012
2.07
 100 1.99 2.07 2.07 0 0 0
20/01/2012
1.99
 0 2.02 1.99 1.99 0 0 0
19/01/2012
2.02
 8,400 1.96 2.02 1.96 0 0 0
18/01/2012
1.96
 800 1.96 1.96 1.93 0 0 0
17/01/2012
1.96
 600 1.96 1.96 1.88 0 0 0
16/01/2012
1.96
 100 1.77 1.96 1.96 0 0 0
13/01/2012
1.77
 2,100 1.85 1.93 1.77 0 0 0
12/01/2012
1.85
 500 1.93 1.93 1.85 0 0 0
11/01/2012
1.93
 0 1.93 1.93 1.93 0 0 0
10/01/2012
1.93
 1,000 1.88 1.93 1.93 0 0 0
09/01/2012
1.88
 8,400 1.79 1.88 1.88 0 0 0
06/01/2012
1.79
 7,200 1.71 1.79 1.77 0 0 0
05/01/2012
1.71
 5,300 1.55 1.71 1.55 0 0 0
04/01/2012
1.55
 6,100 1.63 1.63 1.55 0 0 0
03/01/2012
1.63
 400 1.60 1.71 1.63 0 0 0
30/12/2011
1.60
 10,800 1.60 1.60 1.60 0 0 0
29/12/2011
1.60
 12,100 1.60 1.63 1.60 0 0 0
28/12/2011
1.60
 30,000 1.60 1.66 1.60 0 0 0
27/12/2011
1.60
 2,800 1.66 1.66 1.55 0 0 0
26/12/2011
1.66
 9,100 1.66 1.71 1.63 0 0 0
23/12/2011
1.66
 1,600 1.77 1.77 1.66 0 0 0
22/12/2011
1.77
 14,300 1.74 1.77 1.77 0 0 0
21/12/2011
1.74
 26,300 1.85 1.85 1.74 0 0 0
20/12/2011
1.85
 1,100 1.90 1.90 1.82 0 0 0
19/12/2011
1.90
 3,600 1.79 1.96 1.90 0 0 0
16/12/2011
1.79
 7,300 1.85 1.93 1.77 0 0 0
15/12/2011
1.85
 18,000 1.99 1.99 1.85 0 0 0
14/12/2011
1.99
 11,100 1.99 2.02 1.99 0 0 0
13/12/2011
1.99
 600 1.96 1.99 1.99 0 0 0
12/12/2011
1.96
 3,000 1.96 1.96 1.93 0 0 0
09/12/2011
1.96
 10,200 2.07 2.07 1.96 0 0 0
08/12/2011
2.07
 7,200 2.21 2.21 2.07 0 0 0
07/12/2011
2.21
 1,500 2.21 2.21 2.21 0 0 0
06/12/2011
2.21
 100 2.15 2.21 2.21 0 0 0
05/12/2011
2.15
 4,400 2.04 2.15 1.90 0 0 0
02/12/2011
2.04
 2,100 1.99 2.04 2.02 0 0 0
01/12/2011
1.99
 13,900 1.99 2.07 1.99 0 0 0
30/11/2011
1.99
 1,300 1.99 1.99 1.99 0 0 0
29/11/2011
1.99
 7,100 1.99 1.99 1.99 0 0 0
28/11/2011
1.99
 800 1.99 2.04 1.85 0 0 0
25/11/2011
1.99
 3,300 2.04 2.04 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |