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)
02/07/2009
2.22
 100 2.06 2.22 2.22 0 0 0
01/07/2009
2.06
 1,300 2.20 2.37 2.06 0 0 0
30/06/2009
2.20
 2,200 2.29 2.45 2.20 0 0 0
29/06/2009
2.29
 5,100 2.46 2.49 2.29 0 0 0
26/06/2009
2.46
 1,000 2.44 2.46 2.46 0 0 0
25/06/2009
2.44
 100 2.43 2.44 2.44 0 0 0
24/06/2009
2.43
 1,500 2.27 2.43 2.20 0 0 0
23/06/2009
2.27
 3,100 2.39 2.39 2.27 1,000 0 0
22/06/2009
2.39
 5,200 2.40 2.56 2.39 2,100 0 0
09/06/2009
2.40
 4,300 2.50 2.59 2.40 0 0 0
08/06/2009
2.50
 10,640 2.39 2.50 2.50 0 0 0
05/06/2009
2.39
 9,010 2.28 2.39 2.32 0 2,390 0
04/06/2009
2.28
 3,910 2.37 2.37 2.26 0 2,020 0
03/06/2009
2.37
 2,040 2.30 2.37 2.19 0 0 0
02/06/2009
2.30
 5,340 2.20 2.32 2.15 200 0 0
01/06/2009
2.20
 1,620 2.32 2.32 2.20 0 0 0
29/05/2009
2.32
 80 2.32 2.32 2.32 0 0 0
28/05/2009
2.32
 1,040 2.37 2.37 2.32 0 0 0
27/05/2009
2.37
 2,300 2.30 2.41 2.19 0 0 0
26/05/2009
2.30
 2,920 2.32 2.32 2.30 0 0 0
25/05/2009
2.32
 660 2.32 2.32 2.30 0 0 0
22/05/2009
2.32
 670 2.20 2.32 2.12 0 0 0
21/05/2009
2.20
 5,390 2.20 2.23 2.12 0 0 0
20/05/2009
2.20
 500 2.14 2.20 2.20 0 0 0
19/05/2009
2.14
 830 2.07 2.15 2.09 0 0 0
18/05/2009
2.07
 5,360 2.15 2.25 2.06 760 0 0
15/05/2009
2.15
 10,510 2.13 2.20 2.04 0 0 0
14/05/2009
2.13
 120 2.08 2.18 2.11 0 0 0
13/05/2009
2.08
 6,030 2.09 2.09 2.00 300 0 0
12/05/2009
2.09
 20 2.12 2.12 2.09 0 0 0
11/05/2009
2.12
 7,760 2.02 2.12 2.12 0 2,000 0
08/05/2009
2.02
 700 2.02 2.09 1.92 0 0 0
07/05/2009
2.02
 3,240 2.04 2.14 2.02 0 0 0
06/05/2009
2.04
 120 2.02 2.04 1.92 0 0 0
05/05/2009
2.02
 6,250 1.93 2.02 1.94 0 190 0
04/05/2009
1.93
 7,410 1.84 1.93 1.84 0 0 0
29/04/2009
1.84
 580 1.93 1.93 1.84 0 0 0
28/04/2009
1.93
 10 1.86 1.93 1.93 0 0 0
27/04/2009
1.86
 0 1.77 1.86 1.86 0 0 0
24/04/2009
1.77
 1,170 1.86 1.86 1.77 0 0 0
23/04/2009
1.86
 870 1.95 1.95 1.86 0 0 0
22/04/2009
1.95
 1,780 1.87 1.96 1.79 20 0 0
21/04/2009
1.87
 1,170 1.82 1.87 1.74 10 0 0
20/04/2009
1.82
 1,610 1.90 1.98 1.82 10 0 0
17/04/2009
1.90
 5,700 2.00 2.08 1.90 800 0 0
16/04/2009
2.00
 5,400 2.09 2.09 2.00 0 0 0
15/04/2009
2.09
 10 2.09 2.09 2.09 0 0 0
14/04/2009
2.09
 5,240 2.01 2.09 1.93 0 1,000 0
13/04/2009
2.01
 6,160 2.05 2.05 1.98 0 0 0
10/04/2009
2.05
 5,740 1.97 2.05 1.96 3,740 0 0
09/04/2009
1.97
 0 1.97 1.97 1.97 0 0 0
08/04/2009
1.97
 2,990 1.97 1.97 1.90 1,190 0 0
07/04/2009
1.97
 1,810 1.95 1.97 1.87 1,440 0 0
03/04/2009
1.95
 1,700 1.87 1.95 1.81 1,410 0 0
02/04/2009
1.87
 110 1.86 1.87 1.83 0 0 0
01/04/2009
1.86
 180 1.83 1.87 1.86 170 0 0
31/03/2009
1.83
 1,010 1.92 1.92 1.83 0 0 0
30/03/2009
1.92
 10 1.92 1.92 1.92 0 0 0
27/03/2009
1.92
 130 1.92 1.94 1.92 100 0 0
26/03/2009
1.92
 1,240 1.90 1.92 1.90 0 0 0
25/03/2009
1.90
 5,040 1.89 1.92 1.87 5,000 0 0
24/03/2009
1.89
 4,270 1.82 1.89 1.80 0 0 0
23/03/2009
1.82
 420 1.91 1.91 1.82 0 0 0
20/03/2009
1.91
 0 1.91 1.91 1.91 0 0 0
19/03/2009
1.91
 540 2.01 2.01 1.91 0 0 0
18/03/2009
2.01
 5,920 1.98 2.05 2.01 5,910 0 0
17/03/2009
1.98
 5,040 1.96 2.02 1.93 4,000 0 0
16/03/2009
1.96
 240 1.89 1.96 1.82 0 0 0
13/03/2009
1.89
 660 1.97 1.97 1.89 0 0 0
12/03/2009
1.97
 2,560 2.01 2.06 1.91 2,470 0 0
11/03/2009
2.01
 40 1.96 2.01 1.98 0 0 0
10/03/2009
1.96
 3,240 1.87 1.96 1.96 3,200 0 0
09/03/2009
1.87
 2,010 1.87 1.87 1.82 0 0 0
06/03/2009
1.87
 1,460 1.80 1.87 1.72 0 0 0
05/03/2009
1.80
 430 1.89 1.90 1.80 0 0 0
04/03/2009
1.89
 250 1.98 1.98 1.89 0 0 0
03/03/2009
1.98
 70 1.91 2.00 1.98 0 0 0
02/03/2009
1.91
 10 1.82 1.91 1.91 0 0 0
27/02/2009
1.82
 5,560 1.84 1.84 1.75 5,000 0 0
26/02/2009
1.84
 11,520 1.93 1.93 1.84 11,000 0 0
25/02/2009
1.93
 2,130 1.93 1.93 1.84 0 0 0
24/02/2009
1.93
 70 1.98 1.98 1.89 0 0 0
23/02/2009
1.98
 60 2.05 2.05 1.95 0 0 0
20/02/2009
2.05
 40 2.05 2.05 1.95 0 0 0
19/02/2009
2.05
 230 2.05 2.05 1.95 0 0 0
18/02/2009
2.05
 40 2.15 2.15 2.05 0 0 0
17/02/2009
2.15
 90 2.20 2.20 2.09 0 0 0
16/02/2009
2.20
 170 2.15 2.20 2.05 0 0 0
13/02/2009
2.15
 200 2.08 2.15 1.98 0 0 0
12/02/2009
2.08
 780 2.08 2.14 1.98 0 0 0
11/02/2009
2.08
 4,820 2.03 2.09 2.02 4,700 0 0
10/02/2009
2.03
 200 1.94 2.03 1.85 0 0 0
09/02/2009
1.94
 310 2.04 2.04 1.94 170 0 0
06/02/2009
2.04
 910 2.14 2.14 2.04 0 0 0
05/02/2009
2.14
 360 2.05 2.14 2.05 0 0 0
04/02/2009
2.05
 160 2.03 2.05 1.93 0 0 0
03/02/2009
2.03
 330 1.96 2.03 1.87 0 0 0
02/02/2009
1.96
 60 1.87 1.96 1.93 50 0 0
23/01/2009
1.87
 230 1.96 2.03 1.87 60 0 0
22/01/2009
1.96
 60 2.06 2.06 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |