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)
07/07/2021
14.60
 100 14.55 14.60 14.60 0 0 0
06/07/2021
14.55
 400 14.34 14.55 14.34 0 0 0
05/07/2021
14.34
 600 14.30 14.34 14.30 0 0 0
02/07/2021
14.30
 600 14.30 14.30 14.30 0 0 0
01/07/2021
14.30
 300 14.38 14.38 14.30 0 0 0
30/06/2021
14.38
 800 14.38 14.55 14.38 300 0 0.0
29/06/2021
14.38
 200 14.30 14.38 14.38 0 0 0
28/06/2021
14.30
 400 13.06 14.30 13.83 0 0 0
25/06/2021
13.06
 1,300 14.34 14.34 13.06 0 0 0
24/06/2021
14.34
 0 14.34 14.34 14.34 0 0 0
23/06/2021
14.34
 500 14.38 14.38 14.34 0 0 0
22/06/2021
14.38
 0 14.38 14.38 14.38 0 0 0
21/06/2021
14.38
 1,100 14.77 14.98 14.38 700 0 0.0
18/06/2021
14.77
 500 14.30 14.77 14.77 0 0 0
17/06/2021
14.30
 900 14.98 14.98 14.30 0 0 0
16/06/2021
14.98
 1,300 14.98 14.98 14.98 0 0 0
15/06/2021
14.98
 0 14.98 14.98 14.98 0 0 0
14/06/2021
14.98
 400 14.55 15.41 14.60 0 0 0
11/06/2021
14.55
 1,000 15.20 15.20 14.55 0 0 0
10/06/2021
15.20
 600 15.37 15.37 15.20 0 0 0
09/06/2021
15.37
 1,000 14.30 15.37 15.37 0 0 0
08/06/2021
14.30
 0 14.30 14.30 14.30 0 0 0
07/06/2021
14.30
 400 14.30 14.30 14.30 0 0 0
04/06/2021
14.30
 200 14.30 14.30 14.30 0 0 0
03/06/2021
14.30
 2,900 15.84 15.84 14.30 400 0 0.0
02/06/2021
15.84
 100 15.32 15.84 15.84 0 0 0
01/06/2021: Cổ tức tiền mặt tỉ lệ: 22%
01/06/2021
15.32
 200 15.32 15.32 15.32 200 0 0.0
31/05/2021
15.32
 2,600 14.32 15.32 15.32 0 0 0
28/05/2021
14.32
 4,100 14.32 14.32 14.32 0 4,100 -0.1
27/05/2021
14.32
 100 15.32 15.32 14.32 0 0 0
26/05/2021
15.32
 0 15.32 15.32 15.32 0 0 0
25/05/2021
15.32
 400 15.53 15.53 15.32 0 100 -0.0
24/05/2021
15.53
 100 15.53 15.53 15.53 0 0 0
21/05/2021
15.53
 200 15.53 15.53 15.53 0 0 0
20/05/2021
15.53
 400 15.53 15.53 15.53 0 0 0
19/05/2021
15.53
 0 15.53 15.53 15.53 0 0 0
18/05/2021
15.53
 0 15.53 15.53 15.53 0 0 0
17/05/2021
15.53
 0 15.53 15.53 15.53 0 0 0
14/05/2021
15.53
 0 15.53 15.53 15.53 0 0 0
13/05/2021
15.53
 0 15.53 15.53 15.53 0 0 0
12/05/2021
15.53
 400 15.32 15.53 15.53 0 0 0
11/05/2021
15.32
 0 15.32 15.32 15.32 0 0 0
10/05/2021
15.32
 0 15.32 15.32 15.32 0 0 0
07/05/2021
15.32
 0 15.32 15.32 15.32 0 0 0
06/05/2021
15.32
 0 15.32 15.32 15.32 0 0 0
05/05/2021
15.32
 0 15.32 15.32 15.32 0 0 0
04/05/2021
15.32
 0 15.32 15.32 15.32 0 0 0
29/04/2021
15.32
 0 15.32 15.32 15.32 0 0 0
28/04/2021
15.32
 0 15.32 15.32 15.32 0 0 0
27/04/2021
15.32
 200 14.52 15.32 15.32 0 0 0
26/04/2021
14.52
 100 16.13 16.13 14.52 0 0 0
23/04/2021
16.13
 0 16.13 16.13 16.13 0 0 0
22/04/2021
16.13
 0 16.13 16.13 16.13 0 0 0
20/04/2021
16.13
 1,000 15.53 16.13 16.13 0 0 0
19/04/2021
15.53
 0 15.53 15.53 15.53 0 0 0
16/04/2021
15.53
 500 15.32 15.53 15.53 0 0 0
15/04/2021
15.32
 0 15.32 15.32 15.32 0 0 0
14/04/2021
15.32
 3,400 15.32 15.32 14.92 2,000 0 0.1
13/04/2021
15.32
 2,100 14.92 15.32 14.92 0 0 0
12/04/2021
14.92
 0 14.92 14.92 14.92 0 0 0
09/04/2021
14.92
 100 14.92 14.92 14.92 0 0 0
08/04/2021
14.92
 0 14.92 14.92 14.92 0 0 0
07/04/2021
14.92
 5,900 14.92 14.92 14.92 0 0 0
06/04/2021
14.92
 0 14.92 14.92 14.92 0 0 0
05/04/2021
14.92
 2,500 14.36 14.92 14.84 0 0 0
02/04/2021
14.36
 1,900 14.48 14.48 14.36 0 0 0
01/04/2021
14.48
 4,900 14.52 14.52 14.36 400 0 0.0
31/03/2021
14.52
 0 14.52 14.52 14.52 0 0 0
30/03/2021
14.52
 1,400 14.07 14.52 14.07 0 0 0
29/03/2021
14.07
 835 13.31 14.07 13.31 0 0 0
26/03/2021
13.31
 7,000 12.86 13.31 13.03 2,000 0 0.1
25/03/2021
12.86
 0 12.86 12.86 12.86 0 0 0
24/03/2021
12.86
 535 13.15 13.15 12.86 0 0 0
23/03/2021
13.15
 7,700 14.12 14.12 13.15 0 0 0
22/03/2021
14.12
 600 12.91 14.12 13.31 200 0 0.0
19/03/2021
12.91
 1,000 14.12 14.12 12.91 0 0 0
18/03/2021
14.12
 0 14.12 14.12 14.12 0 0 0
17/03/2021
14.12
 0 14.12 14.12 14.12 0 0 0
16/03/2021
14.12
 100 14.12 14.12 14.12 0 0 0
15/03/2021
14.12
 200 13.71 14.12 13.71 0 100 -0.0
12/03/2021
13.71
 0 13.71 13.71 13.71 0 0 0
11/03/2021
13.71
 0 13.71 13.71 13.71 0 0 0
10/03/2021
13.71
 800 13.71 13.71 13.71 0 0 0
09/03/2021
13.71
 100 13.71 13.71 13.71 0 0 0
08/03/2021
13.71
 0 13.71 13.71 13.71 0 0 0
05/03/2021
13.71
 0 13.71 13.71 13.71 0 0 0
04/03/2021
13.71
 1,000 13.63 13.71 13.67 0 0 0
03/03/2021
13.63
 0 13.63 13.63 13.63 0 0 0
02/03/2021
13.63
 0 13.63 13.63 13.63 0 0 0
01/03/2021
13.63
 100 12.91 13.63 13.63 0 0 0
26/02/2021
12.91
 0 12.91 12.91 12.91 0 0 0
25/02/2021
12.91
 0 12.91 12.91 12.91 0 0 0
24/02/2021
12.91
 100 12.91 12.91 12.91 0 0 0
23/02/2021
12.91
 6,900 12.91 13.31 11.78 0 0 0
22/02/2021
12.91
 532 12.50 12.91 12.91 0 0 0
19/02/2021
12.50
 0 12.50 12.50 12.50 0 0 0
18/02/2021
12.50
 34 12.50 12.50 12.50 0 0 0
17/02/2021
12.50
 600 12.30 12.50 12.50 0 0 0
09/02/2021
12.30
 600 11.70 12.30 12.10 0 0 0
08/02/2021
11.70
 0 11.70 11.70 11.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |