CTCP Sơn Đồng Nai (sdn)

29.50
0.50
(1.72%)
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) 		-0.50 -1.69% 4,700 2,200 0.1
27.50
31.50
29
2 tháng
(2024-07-22) 		0 0% 9,300 2,500 0.1
27.50
32
29
3 tháng
(2024-06-20) 		-1 -3.33% 21,300 2,300 0.1
27.50
32
29
6 tháng
(2024-03-22) 		0.80 2.84% 33,400 -700 -0.0
27.50
32
29
12 tháng
(2023-09-25) 		-0.49 -1.67% 111,000 -12,000 -0.4
23.69
32
29
24 tháng
(2022-09-29) 		8.61 42.22% 206,363 -17,400 -0.5
16.27
32
29
36 tháng
(2021-10-04) 		11.24 63.24% 285,019 -43,930 -1.7
15.77
32
29
60 tháng
(2019-10-15) 		18.61 179.04% 515,340 -41,630 -1.7
7.03
32
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
25.36
 0 25.36 25.36 25.36 0 0 0
06/07/2023
25.36
 0 25.36 25.36 25.36 0 0 0
05/07/2023
25.36
 0 25.36 25.36 25.36 0 0 0
04/07/2023
25.36
 0 25.36 25.36 25.36 0 0 0
03/07/2023
25.36
 0 25.36 25.36 25.36 0 0 0
30/06/2023
25.36
 0 25.36 25.36 25.36 0 0 0
29/06/2023
25.36
 0 25.36 25.36 25.36 0 0 0
28/06/2023
25.36
 0 25.36 25.36 25.36 0 0 0
27/06/2023
25.36
 100 25.36 25.36 25.36 0 0 0
26/06/2023
25.36
 400 23.07 25.36 24.24 0 0 0
23/06/2023
23.07
 0 23.07 23.07 23.07 0 0 0
22/06/2023
23.07
 0 23.07 23.07 23.07 0 0 0
21/06/2023
23.07
 0 23.07 23.07 23.07 0 0 0
20/06/2023
23.07
 0 23.07 23.07 23.07 0 0 0
19/06/2023
23.07
 0 23.07 23.07 23.07 0 0 0
16/06/2023
23.07
 9 23.07 23.07 23.07 0 0 0
15/06/2023
23.07
 0 23.07 23.07 23.07 0 0 0
14/06/2023
23.07
 0 23.07 23.07 23.07 0 0 0
13/06/2023
23.07
 0 23.07 23.07 23.07 0 0 0
12/06/2023
23.07
 0 23.07 23.07 23.07 0 0 0
09/06/2023
23.07
 0 23.07 23.07 23.07 0 0 0
08/06/2023
23.07
 0 23.07 23.07 23.07 0 0 0
07/06/2023
23.07
 0 23.07 23.07 23.07 0 0 0
06/06/2023
23.07
 0 23.07 23.07 23.07 0 0 0
05/06/2023
23.07
 0 23.07 23.07 23.07 0 0 0
02/06/2023
23.07
 0 23.07 23.07 23.07 0 0 0
01/06/2023
23.07
 0 23.07 23.07 23.07 0 0 0
31/05/2023
23.07
 0 23.07 23.07 23.07 0 0 0
30/05/2023
23.07
 0 23.07 23.07 23.07 0 0 0
29/05/2023
23.07
 600 20.97 23.07 23.07 0 0 0
26/05/2023
20.97
 0 20.97 20.97 20.97 0 0 0
25/05/2023
20.97
 0 20.97 20.97 20.97 0 0 0
24/05/2023
20.97
 0 20.97 20.97 20.97 0 0 0
23/05/2023
20.97
 300 22.23 22.23 20.97 0 300 -0.0
22/05/2023
22.23
 0 22.23 22.23 22.23 0 0 0
19/05/2023
22.23
 16 22.23 22.23 22.23 0 0 0
18/05/2023
22.23
 0 22.23 22.23 22.23 0 0 0
17/05/2023
22.23
 0 22.23 22.23 22.23 0 0 0
16/05/2023
22.23
 84 22.23 22.23 22.23 0 0 0
15/05/2023
22.23
 0 22.23 22.23 22.23 0 0 0
12/05/2023
22.23
 0 22.23 22.23 22.23 0 0 0
11/05/2023
22.23
 0 22.23 22.23 22.23 0 0 0
10/05/2023
22.23
 0 22.23 22.23 22.23 0 0 0
09/05/2023
22.23
 0 22.23 22.23 22.23 0 0 0
08/05/2023
22.23
 0 22.23 22.23 22.23 0 0 0
05/05/2023
22.23
 0 22.23 22.23 22.23 0 0 0
04/05/2023
22.23
 0 22.23 22.23 22.23 0 0 0
28/04/2023
22.23
 0 22.23 22.23 22.23 0 0 0
27/04/2023
22.23
 0 22.23 22.23 22.23 0 0 0
26/04/2023
22.23
 0 22.23 22.23 22.23 0 0 0
25/04/2023
22.23
 0 22.23 22.23 22.23 0 0 0
24/04/2023
22.23
 0 22.23 22.23 22.23 0 0 0
21/04/2023
22.23
 400 20.23 22.23 20.28 0 0 0
20/04/2023
20.23
 0 20.23 20.23 20.23 0 0 0
19/04/2023
20.23
 82 20.23 20.23 20.23 0 0 0
18/04/2023
20.23
 0 20.23 20.23 20.23 0 0 0
17/04/2023
20.23
 702 18.41 20.23 20.23 0 0 0
14/04/2023
18.41
 0 18.41 18.41 18.41 0 0 0
13/04/2023
18.41
 0 18.41 18.41 18.41 0 0 0
12/04/2023
18.41
 0 18.41 18.41 18.41 0 0 0
11/04/2023
18.41
 1,100 20.23 21.44 18.41 0 0 0
10/04/2023
20.23
 100 21.35 21.35 20.23 0 0 0
07/04/2023
21.35
 0 21.35 21.35 21.35 0 0 0
06/04/2023
21.35
 400 21.35 21.35 21.35 0 0 0
05/04/2023
21.35
 300 21.02 21.35 21.35 0 0 0
04/04/2023
21.02
 100 21.91 21.91 21.02 0 0 0
03/04/2023
21.91
 0 21.91 21.91 21.91 0 0 0
31/03/2023
21.91
 0 21.91 21.91 21.91 0 0 0
30/03/2023
21.91
 0 21.91 21.91 21.91 0 0 0
29/03/2023
21.91
 0 21.91 21.91 21.91 0 0 0
28/03/2023
21.91
 610 20.97 21.91 21.91 0 0 0
27/03/2023
20.97
 1,208 20.32 20.97 20.97 500 0 0.0
24/03/2023
20.32
 0 20.32 20.32 20.32 0 0 0
23/03/2023
20.32
 0 20.32 20.32 20.32 0 0 0
22/03/2023
20.32
 3,002 21.67 21.91 20.04 0 0 0
21/03/2023: Cổ tức tiền mặt tỉ lệ: 8%
21/03/2023
21.67
 206 21.72 21.72 21.67 0 0 0
20/03/2023
21.72
 4,068 19.75 21.72 21.54 0 3,000 -0.1
17/03/2023
19.75
 5,200 20.12 22.09 19.75 0 0 0
16/03/2023
20.12
 4,000 19.75 21.72 20.12 500 0 0.0
15/03/2023
19.75
 600 19.75 21.72 19.75 0 0 0
14/03/2023
19.75
 601 21.08 21.45 19.75 0 0 0
13/03/2023
21.08
 0 21.08 21.08 21.08 0 0 0
10/03/2023
21.08
 0 21.08 21.08 21.08 0 0 0
09/03/2023
21.08
 0 21.08 21.08 21.08 0 0 0
08/03/2023
21.08
 0 21.08 21.08 21.08 0 0 0
07/03/2023
21.08
 500 21.08 21.08 21.08 0 0 0
06/03/2023
21.08
 0 21.08 21.08 21.08 0 0 0
03/03/2023
21.08
 500 21.08 21.08 21.08 0 0 0
02/03/2023
21.08
 2,600 20.62 21.08 19.25 0 0 0
01/03/2023
20.62
 4 20.62 20.62 20.62 0 0 0
28/02/2023
20.62
 0 20.62 20.62 20.62 0 0 0
27/02/2023
20.62
 500 20.67 20.67 20.62 0 0 0
24/02/2023
20.67
 0 20.67 20.67 20.67 0 0 0
23/02/2023
20.67
 4,400 18.79 20.67 20.67 4,400 0 0.2
22/02/2023
18.79
 100 20.80 20.80 18.79 0 0 0
21/02/2023
20.80
 500 20.80 20.80 20.80 0 0 0
20/02/2023
20.80
 200 20.85 20.85 20.80 0 0 0
17/02/2023
20.85
 0 20.85 20.85 20.85 0 0 0
16/02/2023
20.85
 0 20.85 20.85 20.85 0 0 0
15/02/2023
20.85
 5,500 20.67 22.73 20.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |