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
(2024-08-20) 		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)
14/02/2023
20.67
 300 20.62 20.67 20.67 0 0 0
13/02/2023
20.62
 400 21.90 21.90 20.62 400 200 0.0
10/02/2023
21.90
 300 22.22 22.22 21.90 0 0 0
09/02/2023
22.22
 3,800 20.21 22.22 20.25 0 0 0
08/02/2023
20.21
 200 18.38 20.21 20.21 200 0 0.0
07/02/2023
18.38
 10,500 19.66 21.58 18.38 0 0 0
06/02/2023
19.66
 0 19.66 19.66 19.66 0 0 0
03/02/2023
19.66
 2,700 17.87 19.66 18.33 2,700 0 0.1
02/02/2023
17.87
 0 17.87 17.87 17.87 0 0 0
01/02/2023
17.87
 529 16.27 17.87 17.87 0 0 0
31/01/2023
16.27
 0 16.27 16.27 16.27 0 0 0
30/01/2023
16.27
 0 16.27 16.27 16.27 0 0 0
27/01/2023
16.27
 400 17.92 17.92 16.27 0 400 -0.0
19/01/2023
17.92
 100 19.89 19.89 17.92 0 0 0
18/01/2023
19.89
 0 19.89 19.89 19.89 0 0 0
17/01/2023
19.89
 0 19.89 19.89 19.89 0 0 0
16/01/2023
19.89
 0 19.89 19.89 19.89 0 0 0
13/01/2023
19.89
 0 19.89 19.89 19.89 0 0 0
12/01/2023
19.89
 0 19.89 19.89 19.89 0 0 0
11/01/2023
19.89
 0 19.89 19.89 19.89 0 0 0
10/01/2023
19.89
 0 19.89 19.89 19.89 0 0 0
09/01/2023
19.89
 300 19.89 19.89 19.89 0 0 0
06/01/2023
19.89
 600 19.15 19.89 19.89 0 0 0
05/01/2023
19.15
 1 19.15 19.15 19.15 0 0 0
04/01/2023
19.15
 0 19.15 19.15 19.15 0 0 0
03/01/2023
19.15
 0 19.15 19.15 19.15 0 0 0
30/12/2022
19.15
 0 19.15 19.15 19.15 0 0 0
29/12/2022
19.15
 0 19.15 19.15 19.15 0 0 0
28/12/2022
19.15
 0 19.15 19.15 19.15 0 0 0
27/12/2022
19.15
 0 19.15 19.15 19.15 0 0 0
26/12/2022
19.15
 0 19.15 19.15 19.15 0 0 0
23/12/2022
19.15
 401 17.41 19.15 19.15 400 400 0
22/12/2022
17.41
 0 17.41 17.41 17.41 0 0 0
21/12/2022
17.41
 0 17.41 17.41 17.41 0 0 0
20/12/2022
17.41
 0 17.41 17.41 17.41 0 0 0
19/12/2022
17.41
 700 19.25 19.25 17.32 400 700 -0.0
16/12/2022
19.25
 0 19.25 19.25 19.25 0 0 0
15/12/2022
19.25
 0 19.25 19.25 19.25 0 0 0
14/12/2022
19.25
 0 19.25 19.25 19.25 0 0 0
13/12/2022
19.25
 0 19.25 19.25 19.25 0 0 0
12/12/2022
19.25
 0 19.25 19.25 19.25 0 0 0
09/12/2022
19.25
 0 19.25 19.25 19.25 0 0 0
08/12/2022
19.25
 0 19.25 19.25 19.25 0 0 0
07/12/2022
19.25
 500 18.79 19.25 19.25 0 0 0
06/12/2022
18.79
 200 17.41 18.79 18.56 0 0 0
05/12/2022
17.41
 2 17.41 17.41 17.41 0 0 0
02/12/2022
17.41
 329 17.41 17.41 17.41 0 0 0
01/12/2022
17.41
 100 17.32 17.41 17.41 0 0 0
30/11/2022
17.32
 0 17.32 17.32 17.32 0 0 0
29/11/2022
17.32
 0 17.32 17.32 17.32 0 0 0
28/11/2022
17.32
 0 17.32 17.32 17.32 0 0 0
25/11/2022
17.32
 0 17.32 17.32 17.32 0 0 0
24/11/2022
17.32
 1,059 17.32 17.32 17.32 0 0 0
23/11/2022
17.32
 100 19.25 19.25 17.32 0 0 0
22/11/2022
19.25
 0 19.25 19.25 19.25 0 0 0
21/11/2022
19.25
 0 19.25 19.25 19.25 0 0 0
18/11/2022
19.25
 0 19.25 19.25 19.25 0 0 0
17/11/2022
19.25
 0 19.25 19.25 19.25 0 0 0
16/11/2022
19.25
 0 19.25 19.25 19.25 0 0 0
15/11/2022
19.25
 0 19.25 19.25 19.25 0 0 0
14/11/2022
19.25
 0 19.25 19.25 19.25 0 0 0
11/11/2022
19.25
 0 19.25 19.25 19.25 0 0 0
10/11/2022
19.25
 0 19.25 19.25 19.25 0 0 0
09/11/2022
19.25
 0 19.25 19.25 19.25 0 0 0
08/11/2022
19.25
 0 19.25 19.25 19.25 0 0 0
07/11/2022
19.25
 0 19.25 19.25 19.25 0 0 0
04/11/2022
19.25
 1,000 19.25 19.25 19.25 1,000 0 0.0
03/11/2022
19.25
 0 19.25 19.25 19.25 0 0 0
02/11/2022
19.25
 0 19.25 19.25 19.25 0 0 0
01/11/2022
19.25
 0 19.25 19.25 19.25 0 0 0
31/10/2022
19.25
 0 19.25 19.25 19.25 0 0 0
28/10/2022
19.25
 801 18.33 19.25 18.33 0 0 0
27/10/2022
18.33
 0 18.33 18.33 18.33 0 0 0
26/10/2022
18.33
 0 18.33 18.33 18.33 0 0 0
25/10/2022
18.33
 0 18.33 18.33 18.33 0 0 0
24/10/2022
18.33
 23 18.33 18.33 18.33 0 0 0
21/10/2022
18.33
 1,400 19.25 19.25 17.87 0 0 0
20/10/2022
19.25
 200 21.08 21.08 19.25 100 0 0.0
19/10/2022
21.08
 0 21.08 21.08 21.08 0 0 0
18/10/2022
21.08
 200 20.16 21.08 20.62 200 0 0.0
17/10/2022
20.16
 0 20.16 20.16 20.16 0 0 0
14/10/2022
20.16
 0 20.16 20.16 20.16 0 0 0
13/10/2022
20.16
 0 20.16 20.16 20.16 0 0 0
12/10/2022
20.16
 1 20.16 20.16 20.16 0 0 0
11/10/2022
20.16
 0 20.16 20.16 20.16 0 0 0
10/10/2022
20.16
 0 20.16 20.16 20.16 0 0 0
07/10/2022
20.16
 0 20.16 20.16 20.16 0 0 0
06/10/2022
20.16
 24 20.16 20.16 20.16 0 0 0
05/10/2022
20.16
 100 22.36 22.36 20.16 0 0 0
04/10/2022
22.36
 0 22.36 22.36 22.36 0 0 0
03/10/2022
22.36
 100 20.39 22.36 22.36 0 0 0
30/09/2022
20.39
 0 20.39 20.39 20.39 0 0 0
29/09/2022
20.39
 1 20.39 20.39 20.39 0 0 0
28/09/2022
20.39
 100 22.64 22.64 20.39 0 0 0
27/09/2022
22.64
 100 20.62 22.64 22.64 0 0 0
26/09/2022
20.62
 0 20.62 20.62 20.62 0 0 0
23/09/2022
20.62
 0 20.62 20.62 20.62 0 0 0
22/09/2022
20.62
 0 20.62 20.62 20.62 0 0 0
21/09/2022
20.62
 0 20.62 20.62 20.62 0 0 0
20/09/2022
20.62
 44 20.62 20.62 20.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |