CTCP Sơn Đồng Nai (sdn)

29.50
0
(0%)
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
(2024-08-20) 		0 0% 4,800 2,300 0.1
27.50
31.50
29.50
2 tháng
(2024-07-22) 		0.50 1.72% 9,400 2,600 0.1
27.50
32
29.50
3 tháng
(2024-06-21) 		-0.50 -1.67% 21,400 2,400 0.1
27.50
32
29.50
6 tháng
(2024-03-25) 		1.30 4.61% 33,500 -600 -0.0
27.50
32
29.50
12 tháng
(2023-09-25) 		0.01 0.03% 111,100 -11,900 -0.4
23.69
32
29.50
24 tháng
(2022-09-30) 		9.11 44.67% 206,462 -17,300 -0.5
16.27
32
29.50
36 tháng
(2021-10-05) 		11.18 61.01% 284,817 -43,830 -1.7
15.77
32
29.50
60 tháng
(2019-10-16) 		19.11 183.85% 515,440 -41,530 -1.7
7.03
32
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
11.70
 0 11.70 11.70 11.70 0 0 0
04/02/2021
11.70
 500 12.42 12.42 11.70 0 0 0
03/02/2021
12.42
 9,800 11.29 12.42 12.42 0 0 0
02/02/2021
11.29
 300 11.29 11.29 11.29 0 0 0
01/02/2021
11.29
 0 11.29 11.29 11.29 0 0 0
29/01/2021
11.29
 0 11.29 11.29 11.29 0 0 0
28/01/2021
11.29
 200 12.42 12.42 11.29 0 0 0
27/01/2021
12.42
 0 12.42 12.42 12.42 0 0 0
26/01/2021
12.42
 0 12.42 12.42 12.42 0 0 0
25/01/2021
12.42
 0 12.42 12.42 12.42 0 0 0
22/01/2021
12.42
 1,000 12.42 12.42 12.42 0 0 0
21/01/2021
12.42
 13,600 12.10 12.42 12.10 0 10,600 -0.3
20/01/2021
12.10
 11,500 12.50 12.50 12.06 0 6,400 -0.2
19/01/2021
12.50
 8,100 11.86 12.50 11.70 0 7,000 -0.2
18/01/2021
11.86
 100 11.98 11.98 11.86 0 0 0
15/01/2021: Cổ tức tiền mặt tỉ lệ: 8%
15/01/2021
11.98
 2 11.98 11.98 11.98 0 0 0
14/01/2021
11.98
 0 11.98 11.98 11.98 0 0 0
13/01/2021
11.98
 2 11.98 11.98 11.98 0 0 0
12/01/2021
11.98
 200 12.10 12.10 11.98 0 0 0
11/01/2021
12.10
 200 11.00 12.10 9.94 0 0 0
08/01/2021
11.00
 300 11.58 11.58 11.00 0 0 0
07/01/2021
11.58
 100 11.78 11.78 11.58 0 0 0
06/01/2021
11.78
 1,100 11.70 11.78 11.78 0 0 0
05/01/2021
11.70
 0 11.70 11.70 11.70 0 0 0
04/01/2021
11.70
 0 11.70 11.70 11.70 0 0 0
31/12/2020
11.70
 0 11.70 11.70 11.70 0 0 0
30/12/2020
11.70
 77 11.70 11.70 11.70 0 0 0
29/12/2020
11.70
 2,200 11.58 11.70 11.70 0 0 0
28/12/2020
11.58
 0 11.58 11.58 11.58 0 0 0
25/12/2020
11.58
 1 11.58 11.58 11.58 0 0 0
24/12/2020
11.58
 1,060 11.70 11.70 11.58 0 0 0
23/12/2020
11.70
 0 11.70 11.70 11.70 0 0 0
22/12/2020
11.70
 3,200 11.39 11.70 11.58 0 200 -0.0
21/12/2020
11.39
 800 10.80 11.39 11.39 0 0 0
18/12/2020
10.80
 600 11.55 11.55 10.80 0 0 0
17/12/2020
11.55
 0 11.55 11.55 11.55 0 0 0
16/12/2020
11.55
 1,500 12.80 12.80 11.55 0 0 0
15/12/2020
12.80
 0 12.80 12.80 12.80 0 0 0
14/12/2020
12.80
 0 12.80 12.80 12.80 0 0 0
11/12/2020
12.80
 0 12.80 12.80 12.80 0 0 0
10/12/2020
12.80
 0 12.80 12.80 12.80 0 0 0
09/12/2020
12.80
 0 12.80 12.80 12.80 0 0 0
08/12/2020
12.80
 0 12.80 12.80 12.80 0 0 0
07/12/2020
12.80
 0 12.80 12.80 12.80 0 0 0
04/12/2020
12.80
 0 12.80 12.80 12.80 0 0 0
03/12/2020
12.80
 100 11.70 12.80 12.80 0 0 0
02/12/2020
11.70
 100 11.04 11.70 11.70 0 0 0
01/12/2020
11.04
 100 10.17 11.04 11.04 0 0 0
30/11/2020
10.17
 150 9.27 10.17 10.17 0 0 0
27/11/2020
9.27
 132 8.44 9.27 9.27 0 0 0
26/11/2020
8.44
 100 7.70 8.44 8.44 0 0 0
25/11/2020
7.70
 0 7.70 7.70 7.70 0 0 0
24/11/2020
7.70
 10 7.70 7.70 7.70 0 0 0
23/11/2020
7.70
 10 7.70 7.70 7.70 0 0 0
20/11/2020
7.70
 0 7.70 7.70 7.70 0 0 0
19/11/2020
7.70
 0 7.70 7.70 7.70 0 0 0
18/11/2020
7.70
 0 7.70 7.70 7.70 0 0 0
17/11/2020
7.70
 0 7.70 7.70 7.70 0 0 0
16/11/2020
7.70
 0 7.70 7.70 7.70 0 0 0
13/11/2020
7.70
 110 7.03 7.70 7.70 0 0 0
12/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
11/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
10/11/2020
7.03
 0 7.03 7.03 7.03 0 0 0
09/11/2020
7.03
 160 7.78 7.78 7.03 0 0 0
06/11/2020
7.78
 20 7.78 7.78 7.78 0 0 0
05/11/2020
7.78
 0 7.78 7.78 7.78 0 0 0
04/11/2020
7.78
 0 7.78 7.78 7.78 0 0 0
03/11/2020
7.78
 125 8.60 8.60 7.78 0 0 0
02/11/2020
8.60
 0 8.60 8.60 8.60 0 0 0
30/10/2020
8.60
 0 8.60 8.60 8.60 0 0 0
29/10/2020
8.60
 0 8.60 8.60 8.60 0 0 0
28/10/2020
8.60
 100 9.54 9.54 8.60 0 0 0
27/10/2020
9.54
 0 9.54 9.54 9.54 0 0 0
26/10/2020
9.54
 0 9.54 9.54 9.54 0 0 0
23/10/2020
9.54
 100 10.60 10.60 9.54 0 0 0
22/10/2020
10.60
 0 10.60 10.60 10.60 0 0 0
21/10/2020
10.60
 0 10.60 10.60 10.60 0 0 0
20/10/2020
10.60
 0 10.60 10.60 10.60 0 0 0
19/10/2020
10.60
 0 10.60 10.60 10.60 0 0 0
16/10/2020
10.60
 0 10.60 10.60 10.60 0 0 0
15/10/2020
10.60
 0 10.60 10.60 10.60 0 0 0
14/10/2020
10.60
 0 10.60 10.60 10.60 0 0 0
13/10/2020
10.60
 11,000 11.78 11.78 10.60 11,000 0 0.3
12/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
09/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
08/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
07/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
06/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
05/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
02/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
01/10/2020
11.78
 0 11.78 11.78 11.78 0 0 0
30/09/2020
11.78
 0 11.78 11.78 11.78 0 0 0
29/09/2020
11.78
 0 11.78 11.78 11.78 0 0 0
28/09/2020
11.78
 0 11.78 11.78 11.78 0 0 0
25/09/2020
11.78
 0 11.78 11.78 11.78 0 0 0
24/09/2020
11.78
 0 11.78 11.78 11.78 0 0 0
23/09/2020
11.78
 0 11.78 11.78 11.78 0 0 0
22/09/2020
11.78
 0 11.78 11.78 11.78 0 0 0
21/09/2020
11.78
 0 11.78 11.78 11.78 0 0 0
18/09/2020
11.78
 0 11.78 11.78 11.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |