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)
19/09/2022
20.62
 0 20.62 20.62 20.62 0 0 0
16/09/2022
20.62
 69 20.62 20.62 20.62 0 0 0
15/09/2022
20.62
 510 19.02 20.62 20.62 0 0 0
14/09/2022
19.02
 34 19.02 19.02 19.02 0 0 0
13/09/2022
19.02
 1,500 17.32 19.02 19.02 0 1,000 -0.0
12/09/2022
17.32
 105 19.25 19.25 17.32 0 0 0
09/09/2022
19.25
 0 19.25 19.25 19.25 0 0 0
08/09/2022
19.25
 0 19.25 19.25 19.25 0 0 0
07/09/2022
19.25
 0 19.25 19.25 19.25 0 0 0
06/09/2022
19.25
 0 19.25 19.25 19.25 0 0 0
05/09/2022
19.25
 1,000 19.25 19.25 19.25 0 1,000 -0.0
31/08/2022
19.25
 0 19.25 19.25 19.25 0 0 0
30/08/2022
19.25
 2,047 19.25 19.25 19.25 0 2,000 -0.1
29/08/2022
19.25
 0 19.25 19.25 19.25 0 0 0
26/08/2022
19.25
 0 19.25 19.25 19.25 0 0 0
25/08/2022
19.25
 0 19.25 19.25 19.25 0 0 0
24/08/2022
19.25
 0 19.25 19.25 19.25 0 0 0
23/08/2022
19.25
 0 19.25 19.25 19.25 0 0 0
22/08/2022
19.25
 0 19.25 19.25 19.25 0 0 0
19/08/2022
19.25
 0 19.25 19.25 19.25 0 0 0
18/08/2022
19.25
 0 19.25 19.25 19.25 0 0 0
17/08/2022
19.25
 0 19.25 19.25 19.25 0 0 0
16/08/2022
19.25
 500 20.53 20.53 19.25 0 0 0
15/08/2022
20.53
 0 20.53 20.53 20.53 0 0 0
12/08/2022
20.53
 0 20.53 20.53 20.53 0 0 0
11/08/2022
20.53
 0 20.53 20.53 20.53 0 0 0
10/08/2022
20.53
 0 20.53 20.53 20.53 0 0 0
09/08/2022
20.53
 0 20.53 20.53 20.53 0 0 0
08/08/2022
20.53
 0 20.53 20.53 20.53 0 0 0
05/08/2022
20.53
 0 20.53 20.53 20.53 0 0 0
04/08/2022
20.53
 0 20.53 20.53 20.53 0 0 0
03/08/2022
20.53
 0 20.53 20.53 20.53 0 0 0
02/08/2022
20.53
 100 20.53 20.53 20.53 0 0 0
01/08/2022
20.53
 0 20.53 20.53 20.53 0 0 0
29/07/2022
20.53
 0 20.53 20.53 20.53 0 0 0
28/07/2022
20.53
 67 20.53 20.53 20.53 0 0 0
27/07/2022
20.53
 100 20.53 20.53 20.53 0 0 0
26/07/2022
20.53
 0 20.53 20.53 20.53 0 0 0
25/07/2022
20.53
 0 20.53 20.53 20.53 0 0 0
22/07/2022
20.53
 0 20.53 20.53 20.53 0 0 0
21/07/2022
20.53
 0 20.53 20.53 20.53 0 0 0
20/07/2022
20.53
 0 20.53 20.53 20.53 0 0 0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 22%
19/07/2022
20.53
 0 20.53 20.53 20.53 0 0 0
18/07/2022
20.53
 0 20.53 20.53 20.53 0 0 0
15/07/2022
20.53
 0 20.53 20.53 20.53 0 0 0
14/07/2022
20.53
 265 20.53 20.53 20.53 0 0 0
13/07/2022
20.53
 0 20.53 20.53 20.53 0 0 0
12/07/2022
20.53
 0 20.53 20.53 20.53 0 0 0
11/07/2022
20.53
 0 20.53 20.53 20.53 0 0 0
08/07/2022
20.53
 0 20.53 20.53 20.53 0 0 0
07/07/2022
20.53
 0 20.53 20.53 20.53 0 0 0
06/07/2022
20.53
 0 20.53 20.53 20.53 0 0 0
05/07/2022
20.53
 100 20.79 20.79 20.53 0 0 0
04/07/2022
20.79
 200 23.06 23.06 20.79 0 200 -0.0
01/07/2022
23.06
 0 23.06 23.06 23.06 0 0 0
30/06/2022
23.06
 0 23.06 23.06 23.06 0 0 0
29/06/2022
23.06
 0 23.06 23.06 23.06 0 0 0
28/06/2022
23.06
 0 23.06 23.06 23.06 0 0 0
27/06/2022
23.06
 0 23.06 23.06 23.06 0 0 0
24/06/2022
23.06
 0 23.06 23.06 23.06 0 0 0
23/06/2022
23.06
 0 23.06 23.06 23.06 0 0 0
22/06/2022
23.06
 0 23.06 23.06 23.06 0 0 0
21/06/2022
23.06
 0 23.06 23.06 23.06 0 0 0
20/06/2022
23.06
 100 20.97 23.06 23.06 0 0 0
17/06/2022
20.97
 0 20.97 20.97 20.97 0 0 0
16/06/2022
20.97
 0 20.97 20.97 20.97 0 0 0
15/06/2022
20.97
 0 20.97 20.97 20.97 0 0 0
14/06/2022
20.97
 0 20.97 20.97 20.97 0 0 0
13/06/2022
20.97
 0 20.97 20.97 20.97 0 0 0
10/06/2022
20.97
 500 21.84 21.84 20.14 0 0 0
09/06/2022
21.84
 40 21.84 21.84 21.84 0 0 0
08/06/2022
21.84
 500 21.88 21.88 21.84 0 500 -0.0
07/06/2022
21.88
 0 21.88 21.88 21.88 0 0 0
06/06/2022
21.88
 240 19.92 21.88 21.88 0 0 0
03/06/2022
19.92
 0 19.92 19.92 19.92 0 0 0
02/06/2022
19.92
 0 19.92 19.92 19.92 0 0 0
01/06/2022
19.92
 300 18.13 19.92 16.34 0 0 0
31/05/2022
18.13
 0 18.13 18.13 18.13 0 0 0
30/05/2022
18.13
 100 20.14 20.14 18.13 0 0 0
27/05/2022
20.14
 100 21.84 21.84 20.14 0 0 0
26/05/2022
21.84
 0 21.84 21.84 21.84 0 0 0
25/05/2022
21.84
 500 23.15 23.15 21.84 0 500 -0.0
24/05/2022
23.15
 200 21.18 23.15 19.13 0 0 0
23/05/2022
21.18
 100 23.41 23.41 21.18 0 0 0
20/05/2022
23.41
 0 23.41 23.41 23.41 0 0 0
19/05/2022
23.41
 0 23.41 23.41 23.41 0 0 0
18/05/2022
23.41
 0 23.41 23.41 23.41 0 0 0
17/05/2022
23.41
 100 21.32 23.41 23.41 0 0 0
16/05/2022
21.32
 800 23.59 23.59 21.32 0 0 0
13/05/2022
23.59
 100 26.21 26.21 23.59 0 0 0
12/05/2022
26.21
 0 26.21 26.21 26.21 0 0 0
11/05/2022
26.21
 100 25.68 26.21 26.21 0 0 0
10/05/2022
25.68
 1,100 24.46 25.68 25.68 0 0 0
09/05/2022
24.46
 100 22.63 24.46 24.46 0 0 0
06/05/2022
22.63
 4,100 20.57 22.63 21.84 0 3,000 -0.2
05/05/2022
20.57
 0 20.57 20.57 20.57 0 0 0
04/05/2022
20.57
 0 20.57 20.57 20.57 0 0 0
29/04/2022
20.57
 0 20.57 20.57 20.57 0 0 0
28/04/2022
20.57
 6,400 21.05 23.15 20.14 0 6,000 -0.3
27/04/2022
21.05
 1,100 23.37 25.68 21.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |