CTCP Sông Đà 11 (sje)

24.10
-0.90
(-3.60%)
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
(2024-08-19) 		-3.30 -12.04% 1,173,500 0 0
24.10
27.70
24.10
2 tháng
(2024-07-18) 		-2.20 -8.37% 4,464,900 0 0
24.10
28.10
24.10
3 tháng
(2024-06-18) 		-1.70 -6.59% 5,579,700 0 0
24.10
28.10
24.10
6 tháng
(2024-03-20) 		3.60 17.56% 8,710,300 0 0
20.30
28.10
24.10
12 tháng
(2023-09-22) 		1.10 4.78% 10,735,100 0 0
20.30
28.10
24.10
24 tháng
(2022-09-27) 		-0.41 -1.67% 11,259,796 0 0
20.30
28.10
24.10
36 tháng
(2021-10-04) 		8.38 53.33% 16,077,068 -400 -0.0
15.55
36.01
24.10
60 tháng
(2019-10-14) 		8.11 50.69% 21,865,013 -500 -0.0
10.24
36.01
24.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
24.10
 70,600 25 25 24.10 0 0 0
13/09/2024
25
 13,400 24.60 25 24.50 0 0 0
12/09/2024
25
 10,400 25 25.20 24.70 0 0 0
11/09/2024
24.90
 48,800 24.10 25 23.50 0 0 0
10/09/2024
24.30
 127,300 25.40 25.60 24.30 0 0 0
09/09/2024
25.60
 85,500 26.40 26.60 25.50 0 0 0
06/09/2024
26.70
 35,600 26.70 26.80 26.40 0 0 0
05/09/2024
26.70
 39,100 26.90 27 26.70 0 0 0
04/09/2024
27.40
 44,900 26.90 27.80 26.80 0 0 0
30/08/2024
27.50
 38,300 27.20 27.50 26.80 0 0 0
29/08/2024
27.30
 117,000 27.50 27.60 26.90 0 0 0
28/08/2024
27.40
 71,600 27 27.40 27 0 0 0
27/08/2024
27
 85,700 27.70 27.70 27 0 0 0
26/08/2024
27.70
 23,100 27.70 28.50 27.60 0 0 0
23/08/2024
27.70
 81,400 27.70 27.80 27.10 0 0 0
22/08/2024
27.70
 112,800 27.20 29 27.20 0 0 0
21/08/2024
27.10
 44,500 27.30 27.30 27.10 0 0 0
20/08/2024
27.20
 54,100 27 27.40 27 0 0 0
19/08/2024
27.40
 69,400 27 27.40 26.90 0 0 0
16/08/2024
27.20
 191,200 26.70 27.30 26.50 0 0 0
15/08/2024
27
 54,800 26.20 27.40 26.20 0 0 0
14/08/2024
27.10
 50,300 27.40 27.60 27 0 0 0
13/08/2024
27.40
 130,600 27.60 27.60 26.70 0 0 0
12/08/2024
28
 69,000 28.10 28.20 27.70 0 0 0
09/08/2024
28.10
 52,400 28 28.20 27.80 0 0 0
08/08/2024
28
 371,400 27.10 29.80 27.10 0 0 0
07/08/2024
27.10
 121,500 26.20 27.30 25.80 0 0 0
06/08/2024
25.40
 386,700 28.10 28.10 25.40 0 0 0
05/08/2024
27.70
 313,200 26.90 29 26.50 0 0 0
02/08/2024
27.90
 49,900 28 28 27 0 0 0
01/08/2024
27.90
 1,291,300 27.90 27.90 27.20 0 0 0
31/07/2024
25.40
 21,900 24.10 25.40 24.10 0 0 0
30/07/2024
25.70
 12,400 25.90 25.90 25 0 0 0
29/07/2024
26
 1,500 26.10 26.10 25.80 0 0 0
26/07/2024
26.10
 24,200 24.80 26.20 24.30 0 0 0
25/07/2024
25.20
 2,800 25.30 25.30 24.30 0 0 0
24/07/2024
24.80
 15,700 24.10 24.90 24 0 0 0
23/07/2024
25.30
 78,300 24.30 25.30 24.10 0 0 0
22/07/2024
25.50
 18,200 24.70 25.90 23.10 0 0 0
19/07/2024
25.60
 23,600 26 26.10 25.60 0 0 0
18/07/2024
26.30
 10,500 25.80 26.30 24.20 0 0 0
17/07/2024
26.70
 7,800 27 27 26.20 0 0 0
16/07/2024
27.40
 16,100 26.40 27.40 26.40 0 0 0
15/07/2024
26.60
 24,100 26.70 26.70 26.30 0 0 0
12/07/2024
26.70
 11,300 26.80 26.80 26.50 0 0 0
11/07/2024
26.80
 15,800 27 27 26.50 0 0 0
10/07/2024
26.60
 7,400 27.90 27.90 26.60 0 0 0
09/07/2024
27.40
 40,500 26.60 27.80 26.60 0 0 0
08/07/2024
26.70
 29,700 26.80 27 26.50 0 0 0
05/07/2024
26.70
 34,400 27 27 26.50 0 0 0
04/07/2024
26.80
 47,800 26.70 27 26.70 0 0 0
03/07/2024
26.70
 63,000 26.60 26.90 26.50 0 0 0
02/07/2024
26.90
 10,600 26.90 26.90 26.60 0 0 0
01/07/2024
27
 6,500 27.50 27.50 26.40 0 0 0
28/06/2024
26.90
 38,000 27.10 27.10 26.40 0 0 0
27/06/2024
26.90
 33,100 27.80 27.80 26.70 0 0 0
26/06/2024
26.80
 82,100 27.40 27.40 26.50 0 0 0
25/06/2024
26.70
 41,100 28 28 26.30 0 0 0
24/06/2024
27
 72,500 28.50 28.70 26.60 0 0 0
21/06/2024
28.10
 82,900 28.10 28.70 27.60 0 0 0
20/06/2024
28.10
 176,000 27 28.80 27 0 0 0
19/06/2024
27
 196,300 26 27.50 26 0 0 0
18/06/2024
25.80
 77,800 25.60 26 25.10 0 0 0
17/06/2024
25.60
 18,600 25.50 25.60 25.30 0 0 0
14/06/2024
25.50
 57,900 25.90 26.50 25.50 0 0 0
13/06/2024
25.90
 47,700 26 26.10 25.90 0 0 0
12/06/2024
25.90
 76,800 26 26.70 25.90 0 0 0
11/06/2024
26.60
 160,300 26 26.90 25.90 0 0 0
10/06/2024
26.80
 95,100 26 26.80 25.50 0 0 0
07/06/2024
25.60
 54,100 25.50 26.20 25.30 0 0 0
06/06/2024
25.30
 29,700 26.20 26.20 25.30 0 0 0
05/06/2024
25.70
 98,900 26.60 26.70 25.30 0 0 0
04/06/2024
26.10
 124,900 25.90 26.40 25.10 0 0 0
03/06/2024
25.20
 68,900 24.60 26 24.60 0 0 0
31/05/2024
24.60
 27,800 25.50 25.50 24.30 0 0 0
30/05/2024
24.50
 77,500 24.70 24.70 23.70 0 0 0
29/05/2024
24.60
 363,800 22.50 24.70 22.30 0 0 0
28/05/2024
22.50
 102,900 21.40 22.50 21.40 0 0 0
27/05/2024
21.40
 74,200 20.90 21.50 20.90 0 0 0
24/05/2024
20.80
 75,300 20.80 21 20.80 0 0 0
23/05/2024
20.80
 60,500 20.70 20.90 20.70 0 0 0
22/05/2024
20.80
 41,600 20.70 21 20.70 0 0 0
21/05/2024
20.60
 37,800 20.80 20.80 20.50 0 0 0
20/05/2024
20.70
 21,400 21 21 20.60 0 0 0
17/05/2024
20.80
 41,100 20.70 20.80 20.50 0 0 0
16/05/2024
20.70
 69,700 21 21 20.50 0 0 0
15/05/2024
21
 7,600 21 21.10 20.80 0 0 0
14/05/2024
21.10
 25,300 21 21.30 20.90 0 0 0
13/05/2024
21
 46,300 21 21.10 21 0 0 0
10/05/2024
21.10
 15,600 21.20 21.20 20.90 0 0 0
09/05/2024
21
 8,000 21.70 21.70 21 0 0 0
08/05/2024
21
 56,500 21.30 21.30 20.90 0 0 0
07/05/2024
21.20
 29,400 21.20 21.40 21.10 0 0 0
06/05/2024
21.20
 124,700 20.80 21.50 20.80 0 0 0
03/05/2024
20.80
 8,600 20.80 20.80 20.80 0 0 0
02/05/2024
20.80
 70,600 21.30 21.50 20.50 0 0 0
26/04/2024
20.50
 4,100 20.30 20.50 20.30 0 0 0
25/04/2024
20.50
 2,900 20.20 20.50 20.10 0 0 0
24/04/2024
20.50
 5,900 20.50 20.50 20.20 0 0 0
23/04/2024
20.30
 27,800 20.50 20.50 20.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |