CTCP Dịch vụ Sonadezi (sdv)

32.30
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) 		-3.40 -9.52% 2,500 0 0
31
35.90
32.30
2 tháng
(2024-07-22) 		-3.68 -10.22% 13,100 0 0
31
37.58
32.30
3 tháng
(2024-06-21) 		-5.28 -14.04% 24,200 0 0
31
37.58
32.30
6 tháng
(2024-03-25) 		-1.52 -4.49% 283,500 0 0
29.31
37.58
32.30
12 tháng
(2023-09-25) 		5.43 20.22% 768,702 0 0
25.46
37.58
32.30
24 tháng
(2022-09-30) 		-2.03 -5.91% 1,197,202 0 0
23.06
37.58
32.30
36 tháng
(2021-10-05) 		8.03 33.08% 1,675,802 400 0.0
21.68
38.11
32.30
60 tháng
(2019-10-16) 		18.12 127.77% 2,788,103 -55,400 -0.9
10.35
38.11
32.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2015
8.14
 100 8.14 8.14 8.14 100 0 0.0
09/02/2015
8.37
 0 8.37 8.37 8.37 0 0 0
06/02/2015
8.37
 0 8.37 8.37 8.37 0 0 0
05/02/2015
8.37
 100 8.37 8.37 8.37 100 0 0.0
04/02/2015
8.14
 100 8.14 8.14 8.14 100 0 0.0
03/02/2015
7.91
 100 7.91 7.91 7.91 0 0 0
02/02/2015
8.14
 3,900 8.14 8.14 8.14 0 0 0
30/01/2015
8.37
 11,600 8.37 8.42 8.37 1,300 0 0.0
29/01/2015
9.07
 0 9.07 9.07 9.07 0 0 0
28/01/2015
9.07
 0 9.07 9.07 9.07 0 0 0
27/01/2015
9.07
 2,500 9.07 9.07 9.07 2,500 0 0.0
26/01/2015
9.07
 0 9.07 9.07 9.07 0 0 0
23/01/2015
9.07
 0 9.07 9.07 9.07 0 0 0
22/01/2015
9.07
 2,000 9.07 9.07 9.07 2,000 0 0.0
21/01/2015
8.98
 6,400 8.98 8.98 8.98 6,400 0 0.1
20/01/2015
9.07
 6,300 9.07 9.07 9.07 6,300 0 0.1
19/01/2015
9.07
 3,500 9.07 9.07 9.07 3,500 0 0.1
16/01/2015
8.84
 1,100 9.07 9.07 8.84 1,000 0 0.0
15/01/2015
8.61
 0 8.61 8.61 8.61 0 0 0
14/01/2015
8.61
 0 8.61 8.61 8.61 0 0 0
13/01/2015: Cổ tức tiền mặt tỉ lệ: 15%
13/01/2015
8.61
 0 8.61 8.61 8.61 0 0 0
12/01/2015
8.61
 600 8.61 8.61 8.61 0 0 0
09/01/2015
8.39
 1,000 8.39 8.39 8.39 0 0 0
08/01/2015
8.18
 0 8.18 8.18 8.18 0 0 0
07/01/2015
8.18
 3,400 8.18 8.18 8.18 0 0 0
06/01/2015
7.88
 0 7.88 7.88 7.88 0 0 0
05/01/2015
7.88
 3,000 7.92 7.92 7.88 0 0 0
31/12/2014
8.74
 100 8.74 8.74 8.74 0 0 0
30/12/2014
7.96
 6,700 7.92 7.96 7.92 6,700 0 0.1
29/12/2014
7.96
 8,000 7.96 7.96 7.96 0 0 0
26/12/2014
7.57
 100 7.57 7.57 7.57 100 100 0
25/12/2014
8.39
 100 8.39 8.39 8.39 0 0 0
24/12/2014
7.66
 0 7.66 7.66 7.66 0 0 0
23/12/2014
7.66
 0 7.66 7.66 7.66 0 0 0
22/12/2014
7.66
 0 7.66 7.66 7.66 0 0 0
19/12/2014
7.66
 0 7.66 7.66 7.66 0 0 0
18/12/2014
7.66
 0 7.66 7.66 7.66 0 0 0
17/12/2014
7.66
 15,100 7.53 8.05 7.53 7,000 13,100 -0.1
16/12/2014
8.05
 5,000 8.05 8.05 8.05 0 0 0
15/12/2014
8.22
 0 8.22 8.22 8.22 0 0 0
12/12/2014
8.26
 1,400 8.18 8.26 8.18 0 0 0
11/12/2014
8.05
 0 8.05 8.05 8.05 0 0 0
10/12/2014
8.13
 6,100 7.96 8.13 7.96 0 0 0
09/12/2014
7.96
 7,000 7.96 7.96 7.96 0 0 0
08/12/2014
7.96
 4,500 7.96 7.96 7.96 100 0 0.0
05/12/2014
7.96
 4,500 7.96 7.96 7.96 0 0 0
04/12/2014
7.92
 0 7.92 7.92 7.92 0 0 0
03/12/2014
7.92
 0 7.92 7.92 7.92 0 0 0
02/12/2014
7.96
 7,000 7.83 7.96 7.83 0 0 0
01/12/2014
7.83
 11,000 7.66 7.83 7.66 3,400 0 0.1
28/11/2014
7.66
 0 7.66 7.66 7.66 0 0 0
27/11/2014
7.66
 21,500 7.70 7.75 7.66 7,300 2,600 0.1
26/11/2014
7.66
 9,500 7.66 7.66 7.66 7,900 0 0.1
25/11/2014
7.66
 3,500 7.66 7.66 7.66 0 0 0
24/11/2014
7.57
 6,000 7.75 7.75 7.57 0 0 0
21/11/2014
7.79
 0 7.79 7.79 7.79 0 0 0
20/11/2014
7.79
 900 7.79 7.79 7.79 0 0 0
19/11/2014
7.75
 14,500 7.96 7.96 7.53 5,000 5,000 0
18/11/2014
7.75
 20,200 7.53 7.75 7.53 3,500 0 0.1
17/11/2014
7.53
 23,000 7.53 7.53 7.53 0 0 0
14/11/2014
7.53
 600 7.53 7.53 7.53 0 0 0
13/11/2014
7.32
 1,000 7.32 7.32 7.32 1,000 0 0.0
12/11/2014
7.23
 0 7.23 7.23 7.23 0 0 0
11/11/2014
7.23
 0 7.23 7.23 7.23 0 0 0
10/11/2014
7.27
 1,300 6.50 7.27 6.50 0 1,200 -0.0
07/11/2014
7.27
 1,300 6.20 7.27 6.20 0 0 0
06/11/2014
6.89
 1,200 6.02 7.23 6.02 1,000 1,000 0
05/11/2014
6.89
 8,000 6.67 6.89 6.67 4,500 0 0.1
04/11/2014
6.67
 0 6.67 6.67 6.67 0 0 0
03/11/2014
6.67
 1,100 6.54 6.67 6.54 1,100 0 0.0
31/10/2014
7.23
 1,500 7.01 7.23 7.01 1,500 0 0.0
30/10/2014
6.02
 0 6.02 6.02 6.02 0 0 0
29/10/2014
6.02
 0 6.02 6.02 6.02 0 0 0
28/10/2014
6.02
 100 6.02 6.02 6.02 100 0 0.0
27/10/2014
6.02
 5,100 6.67 6.67 6.02 5,000 0 0.1
24/10/2014
6.67
 2,500 6.67 6.67 6.67 0 0 0
23/10/2014
6.63
 2,000 6.67 6.67 6.63 0 0 0
22/10/2014
6.67
 0 6.67 6.67 6.67 0 0 0
21/10/2014
6.67
 1,000 6.67 6.67 6.67 0 0 0
20/10/2014
6.71
 0 6.71 6.71 6.71 0 0 0
17/10/2014
6.80
 3,000 6.67 6.80 6.67 0 0 0
16/10/2014
6.89
 11,700 6.67 7.01 6.67 0 0 0
15/10/2014
6.80
 4,000 6.24 6.84 6.24 0 0 0
14/10/2014
6.24
 2,100 6.24 6.24 6.24 0 0 0
13/10/2014
6.11
 5,600 6.07 6.11 6.07 0 0 0
10/10/2014
6.07
 5,100 7.36 7.36 6.07 5,000 0 0.1
09/10/2014
6.20
 200 7.23 7.23 6.20 100 0 0.0
08/10/2014
6.89
 100 6.89 6.89 6.89 0 0 0
07/10/2014
6.46
 100 6.46 6.46 6.46 0 0 0
06/10/2014
6.37
 6,000 5.94 6.37 5.90 0 0 0
03/10/2014
5.81
 0 5.81 5.81 5.81 0 0 0
02/10/2014
5.81
 0 5.81 5.81 5.81 0 0 0
01/10/2014
5.81
 0 5.81 5.81 5.81 0 0 0
30/09/2014
5.81
 0 5.81 5.81 5.81 0 0 0
29/09/2014
5.81
 3,000 5.81 5.81 5.81 0 0 0
26/09/2014
6.02
 0 6.02 6.02 6.02 0 0 0
25/09/2014
6.02
 0 6.02 6.02 6.02 0 0 0
24/09/2014
6.02
 100 6.02 6.02 6.02 0 0 0
23/09/2014
5.81
 0 5.81 5.81 5.81 0 0 0
22/09/2014
5.81
 0 5.81 5.81 5.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |