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)
26/04/2022
23.37
 0 23.37 23.37 23.37 0 0 0
25/04/2022
23.37
 0 23.37 23.37 23.37 0 0 0
22/04/2022
23.37
 0 23.37 23.37 23.37 0 0 0
21/04/2022
23.37
 100 23.37 23.37 23.37 0 0 0
20/04/2022
23.37
 0 23.37 23.37 23.37 0 0 0
19/04/2022
23.37
 0 23.37 23.37 23.37 0 0 0
18/04/2022
23.37
 0 23.37 23.37 23.37 0 0 0
15/04/2022
23.37
 0 23.37 23.37 23.37 0 0 0
14/04/2022
23.37
 200 21.53 23.37 23.32 0 0 0
13/04/2022
21.53
 4 21.53 21.53 21.53 0 0 0
12/04/2022
21.53
 0 21.53 21.53 21.53 0 0 0
08/04/2022
21.53
 200 23.80 23.80 21.53 0 0 0
07/04/2022
23.80
 0 23.80 23.80 23.80 0 0 0
06/04/2022
23.80
 0 23.80 23.80 23.80 0 0 0
05/04/2022
23.80
 300 21.66 23.80 22.71 0 0 0
04/04/2022
21.66
 100 19.70 21.66 21.66 0 0 0
01/04/2022
19.70
 0 19.70 19.70 19.70 0 0 0
31/03/2022
19.70
 0 19.70 19.70 19.70 0 0 0
30/03/2022
19.70
 100 20.18 20.18 19.70 0 0 0
29/03/2022
20.18
 100 22.15 22.15 20.18 0 0 0
28/03/2022
22.15
 100 24.50 24.50 22.15 0 0 0
25/03/2022
24.50
 1,240 22.28 24.50 23.15 0 0 0
24/03/2022
22.28
 203 20.53 22.28 22.19 0 0 0
23/03/2022
20.53
 700 20.05 20.53 20.53 0 700 -0.0
22/03/2022
20.05
 0 20.05 20.05 20.05 0 0 0
21/03/2022
20.05
 200 19.92 21.62 20.05 0 0 0
18/03/2022
19.92
 200 21.80 21.80 19.92 0 0 0
17/03/2022
21.80
 100 19.83 21.80 21.80 0 0 0
16/03/2022
19.83
 1,210 21.71 21.84 19.70 0 0 0
15/03/2022
21.71
 400 19.74 21.71 19.96 0 0 0
14/03/2022
19.74
 0 19.74 19.74 19.74 0 0 0
11/03/2022
19.74
 50 19.74 19.74 19.74 0 0 0
10/03/2022
19.74
 0 19.74 19.74 19.74 0 0 0
09/03/2022
19.74
 0 19.74 19.74 19.74 0 0 0
08/03/2022
19.74
 200 19.48 21.40 19.74 0 0 0
07/03/2022
19.48
 300 20.97 20.97 19.35 0 0 0
04/03/2022
20.97
 100 19.57 20.97 20.97 0 0 0
03/03/2022
19.57
 400 18.83 20.70 19.57 0 0 0
02/03/2022
18.83
 200 19.26 20.97 18.83 0 0 0
01/03/2022
19.26
 500 19.04 20.92 18.56 0 0 0
28/02/2022
19.04
 209 17.95 19.74 19.04 0 0 0
25/02/2022
17.95
 1,210 19.48 20.97 17.95 0 0 0
24/02/2022
19.48
 500 17.73 19.48 19.48 0 100 -0.0
23/02/2022
17.73
 0 17.73 17.73 17.73 0 0 0
22/02/2022
17.73
 0 17.73 17.73 17.73 0 0 0
21/02/2022
17.73
 620 18.65 20.49 17.56 0 0 0
18/02/2022
18.65
 1,100 18.61 20.44 18.65 0 0 0
17/02/2022
18.61
 0 18.61 18.61 18.61 0 0 0
16/02/2022
18.61
 100 20.53 20.53 18.61 0 0 0
15/02/2022
20.53
 0 20.53 20.53 20.53 0 0 0
14/02/2022
20.53
 2,600 18.74 20.53 19.87 0 0 0
11/02/2022
18.74
 410 20.31 20.31 18.74 0 0 0
10/02/2022
20.31
 0 20.31 20.31 20.31 0 0 0
09/02/2022
20.31
 2,407 18.48 20.31 19.00 0 0 0
08/02/2022
18.48
 100 16.82 18.48 18.48 0 0 0
07/02/2022
16.82
 0 16.82 16.82 16.82 0 0 0
28/01/2022
16.82
 600 18.30 19.66 16.64 0 400 -0.0
27/01/2022
18.30
 600 20.22 20.22 18.30 0 0 0
26/01/2022
20.22
 2,600 20.22 20.22 18.21 0 0 0
25/01/2022
20.22
 1,200 20.31 20.31 20.22 0 0 0
24/01/2022
20.31
 0 20.31 20.31 20.31 0 0 0
21/01/2022
20.31
 300 19.57 20.31 19.87 100 0 0.0
20/01/2022
19.57
 0 19.57 19.57 19.57 0 0 0
19/01/2022
19.57
 0 19.57 19.57 19.57 0 0 0
18/01/2022
19.57
 0 19.57 19.57 19.57 0 0 0
17/01/2022
19.57
 400 19.66 19.66 19.57 0 0 0
14/01/2022
19.66
 100 18.78 19.66 19.66 0 0 0
13/01/2022
18.78
 100 17.08 18.78 18.78 0 0 0
12/01/2022
17.08
 0 17.08 17.08 17.08 0 0 0
11/01/2022
17.08
 200 18.30 19.22 17.08 0 0 0
10/01/2022
18.30
 0 18.30 18.30 18.30 0 0 0
07/01/2022
18.30
 400 20.31 20.31 18.30 300 0 0.0
06/01/2022
20.31
 1,400 19.52 20.31 19.66 0 0 0
05/01/2022
19.52
 200 19.52 19.52 19.52 0 200 -0.0
04/01/2022
19.52
 600 17.78 19.52 19.52 0 0 0
31/12/2021
17.78
 2,100 16.16 17.78 17.78 0 0 0
30/12/2021
16.16
 0 16.16 16.16 16.16 0 0 0
29/12/2021
16.16
 0 16.16 16.16 16.16 0 0 0
28/12/2021
16.16
 0 16.16 16.16 16.16 0 0 0
27/12/2021
16.16
 200 15.77 16.16 16.16 0 0 0
24/12/2021
15.77
 0 15.77 15.77 15.77 0 0 0
23/12/2021
15.77
 200 16.42 18.04 15.77 0 0 0
22/12/2021
16.42
 300 17.17 17.17 15.46 0 0 0
21/12/2021: Cổ tức tiền mặt tỉ lệ: 8%
21/12/2021
17.17
 0 17.17 17.17 17.17 0 0 0
20/12/2021
17.17
 0 17.17 17.17 17.17 0 0 0
17/12/2021
17.17
 0 17.17 17.17 17.17 0 0 0
16/12/2021
17.17
 0 17.17 17.17 17.17 0 0 0
15/12/2021
17.17
 0 17.17 17.17 17.17 0 0 0
14/12/2021
17.17
 100 18.28 18.28 17.17 0 0 0
13/12/2021
18.28
 0 18.28 18.28 18.28 0 0 0
10/12/2021
18.28
 100 16.65 18.28 18.28 0 0 0
09/12/2021
16.65
 200 17.12 18.41 16.65 0 0 0
08/12/2021
17.12
 1,400 17.64 18.41 17.12 0 0 0
07/12/2021
17.64
 0 17.64 17.64 17.64 0 0 0
06/12/2021
17.64
 1,800 19.26 19.26 17.55 0 500 -0.0
03/12/2021
19.26
 0 19.26 19.26 19.26 0 0 0
02/12/2021
19.26
 0 19.26 19.26 19.26 0 0 0
01/12/2021
19.26
 500 19.05 19.26 19.26 0 0 0
30/11/2021
19.05
 100 18.32 19.05 19.05 0 0 0
29/11/2021
18.32
 0 18.32 18.32 18.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |