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)
08/07/2021
14.71
 0 14.71 14.71 14.71 0 0 0
07/07/2021
14.71
 21,100 15.30 15.30 14.71 0 0 0
06/07/2021
15.30
 100 14.88 15.30 15.30 0 0 0
05/07/2021
14.88
 43,000 14.79 15.13 14.71 0 0 0
02/07/2021
14.79
 0 14.79 14.79 14.79 0 0 0
01/07/2021
14.79
 11,128 14.71 15.13 14.37 0 0 0
30/06/2021
14.71
 5,000 14.96 14.96 14.71 0 0 0
29/06/2021
14.96
 1,400 15.13 15.47 14.96 0 0 0
28/06/2021
15.13
 400 15.55 15.55 15.13 0 0 0
25/06/2021
15.55
 100 15.55 15.55 15.55 0 0 0
24/06/2021
15.55
 100 15.38 15.55 15.55 0 0 0
23/06/2021
15.38
 0 15.38 15.38 15.38 0 0 0
22/06/2021
15.38
 3,900 15.38 15.63 14.88 0 0 0
21/06/2021
15.38
 1,200 15.38 15.38 15.05 0 0 0
18/06/2021
15.38
 1,800 15.30 15.97 15.13 0 0 0
17/06/2021
15.30
 0 15.30 15.30 15.30 0 0 0
16/06/2021
15.30
 1,136 15.38 15.47 15.30 0 0 0
15/06/2021
15.38
 12,400 15.38 15.38 14.71 0 0 0
14/06/2021
15.38
 4,628 15.38 15.38 14.71 0 0 0
11/06/2021
15.38
 1,400 15.05 15.38 14.96 0 0 0
10/06/2021
15.05
 1,700 15.13 15.13 15.05 0 0 0
09/06/2021
15.13
 700 14.88 15.38 15.13 0 0 0
08/06/2021
14.88
 5,000 15.55 15.55 14.88 0 0 0
07/06/2021
15.55
 10,100 15.30 15.55 14.71 0 0 0
04/06/2021
15.30
 26,286 15.38 15.38 14.71 0 0 0
03/06/2021
15.38
 16,750 15.47 15.55 14.79 0 0 0
02/06/2021
15.47
 10,601 15.47 15.55 15.13 0 0 0
01/06/2021
15.47
 100 15.13 15.47 15.47 0 0 0
31/05/2021
15.13
 23,700 15.13 15.13 15.13 0 0 0
28/05/2021
15.13
 26,726 15.13 15.13 14.29 0 0 0
27/05/2021
15.13
 3,100 15.13 15.13 15.13 0 0 0
26/05/2021
15.13
 3,500 15.13 15.13 14.96 0 0 0
25/05/2021
15.13
 1,100 14.71 15.55 15.13 0 0 0
24/05/2021
14.71
 701 15.05 15.05 14.71 0 0 0
21/05/2021
15.05
 8,900 15.13 15.55 15.05 0 0 0
20/05/2021
15.13
 2,400 14.71 15.47 15.13 0 0 0
19/05/2021
14.71
 200 15.05 15.05 14.71 0 0 0
18/05/2021
15.05
 15,901 14.71 15.05 14.79 0 0 0
17/05/2021
14.71
 517 15.97 15.97 14.71 0 0 0
14/05/2021
15.97
 3,100 14.96 15.97 14.96 0 0 0
13/05/2021
14.96
 13,500 14.96 15.13 14.46 0 0 0
12/05/2021
14.96
 10,703 14.88 15.13 14.88 0 0 0
11/05/2021
14.88
 5,133 15.05 15.05 14.79 0 0 0
10/05/2021
15.05
 0 15.05 15.05 15.05 0 0 0
07/05/2021
15.05
 15,900 14.88 15.05 14.29 0 0 0
06/05/2021
14.88
 9,100 14.79 14.96 14.46 0 0 0
05/05/2021
14.79
 13,904 14.88 14.88 14.71 0 0 0
04/05/2021
14.88
 33,703 13.70 14.88 13.87 0 0 0
29/04/2021
13.70
 100 14.29 14.29 13.70 0 0 0
28/04/2021
14.29
 6,900 14.12 14.37 14.29 0 0 0
27/04/2021
14.12
 0 14.12 14.12 14.12 0 0 0
26/04/2021
14.12
 11,401 13.87 14.29 14.12 0 0 0
23/04/2021
13.87
 5,400 14.29 14.29 13.53 0 0 0
22/04/2021
14.29
 0 14.29 14.29 14.29 0 0 0
20/04/2021
14.29
 100 14.29 14.29 14.29 0 0 0
19/04/2021
14.29
 3,900 14.29 14.37 14.29 0 0 0
16/04/2021
14.29
 2,000 14.29 14.29 14.29 0 0 0
15/04/2021
14.29
 3,982 14.29 14.29 14.12 0 0 0
14/04/2021
14.29
 1,700 14.29 14.29 14.29 0 0 0
13/04/2021
14.29
 1,466 14.88 14.88 14.29 0 0 0
12/04/2021
14.88
 3,092 15.05 15.05 14.29 0 0 0
09/04/2021
15.05
 1,410 14.54 15.05 14.12 0 0 0
08/04/2021
14.54
 11,405 14.37 14.54 14.12 0 0 0
07/04/2021
14.37
 4,500 14.29 14.71 14.12 0 0 0
06/04/2021
14.29
 0 14.29 14.29 14.29 0 0 0
05/04/2021
14.29
 2,110 14.62 14.71 14.29 0 0 0
02/04/2021
14.62
 12,012 14.46 14.62 14.29 0 0 0
01/04/2021
14.46
 20,766 14.46 14.62 14.37 0 0 0
31/03/2021
14.46
 2,001 14.29 14.54 14.29 0 0 0
30/03/2021
14.29
 4,915 14.54 14.62 14.29 0 0 0
29/03/2021
14.54
 6,350 14.37 14.54 14.29 0 0 0
26/03/2021
14.37
 5,900 14.62 14.62 13.53 0 0 0
25/03/2021
14.62
 8,700 14.37 14.62 14.37 0 0 0
24/03/2021
14.37
 26,596 14.46 15.30 14.37 0 0 0
23/03/2021
14.46
 1,862 14.62 14.62 14.46 0 0 0
22/03/2021
14.62
 0 14.62 14.62 14.62 0 0 0
19/03/2021
14.62
 13,300 15.05 15.05 14.54 0 0 0
18/03/2021
15.05
 1,140 15.21 15.21 14.96 0 0 0
17/03/2021
15.21
 0 15.21 15.21 15.21 0 0 0
16/03/2021
15.21
 7,000 14.71 16.14 14.29 0 0 0
15/03/2021
14.71
 6,800 14.71 14.88 14.71 0 0 0
12/03/2021
14.71
 1,570 14.96 15.05 14.71 0 0 0
11/03/2021
14.96
 32,336 14.46 14.96 14.46 0 0 0
10/03/2021
14.46
 2,300 14.62 14.62 14.29 0 0 0
09/03/2021
14.62
 500 14.71 14.71 14.62 0 0 0
08/03/2021
14.71
 24,200 14.37 14.79 14.37 0 0 0
05/03/2021
14.37
 400 14.29 14.46 14.04 0 0 0
04/03/2021
14.29
 16,000 14.62 14.62 14.12 0 0 0
03/03/2021
14.62
 5,000 14.29 14.62 14.37 0 0 0
02/03/2021
14.29
 4,100 14.29 14.29 13.95 0 0 0
01/03/2021
14.29
 2,139 14.54 14.54 13.62 0 0 0
26/02/2021
14.54
 4,720 15.05 15.05 14.54 0 0 0
25/02/2021
15.05
 0 15.05 15.05 15.05 0 0 0
24/02/2021
15.05
 0 15.05 15.05 15.05 0 0 0
23/02/2021
15.05
 6,400 15.13 15.13 15.05 0 0 0
22/02/2021
15.13
 500 15.13 15.13 15.13 0 0 0
19/02/2021
15.13
 34,300 15.13 15.89 15.13 0 0 0
18/02/2021
15.13
 4,000 15.38 15.38 15.13 0 0 0
17/02/2021
15.38
 0 15.38 15.38 15.38 0 0 0
09/02/2021
15.38
 1,200 15.13 15.80 15.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |