CTCP Sơn Đồng Nai (sdn)

31
1
(3.33%)
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
(2024-04-22) 		1.70 6.01% 4,100 -200 -0.0
28.30
31
31
2 tháng
(2024-03-21) 		1.80 6.38% 5,100 -200 -0.0
28.20
31
31
3 tháng
(2024-02-20) 		0.51 1.72% 23,200 -10,100 -0.3
28
31
31
6 tháng
(2023-11-22) 		4.93 19.68% 48,800 -11,600 -0.3
23.69
31
31
12 tháng
(2023-05-26) 		9.03 43.03% 112,809 -22,700 -0.7
20.14
31.95
31
24 tháng
(2022-05-31) 		11.87 65.50% 186,584 -21,600 -0.7
16.27
31.95
31
36 tháng
(2021-06-07) 		15.70 109.83% 331,784 -41,430 -1.7
13.06
31.95
31
60 tháng
(2019-06-17) 		19.61 188.66% 490,404 -41,130 -1.7
7.03
31.95
31
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
30
0.50
 400 29.50 30 29.50 0 0 0
#2 16/05/2024
29.50
0.30
 2,100 29.50 29.50 29.30 0 0 0
#3 15/05/2024
29.20
0
 0 29.20 29.20 29.20 0 0 0
#4 14/05/2024
29.20
0
 0 29.20 29.20 29.20 0 0 0
#5 13/05/2024
29.20
0
 100 29.20 29.20 29.20 100 0 0.0
#6 10/05/2024
29.20
0
 0 29.20 29.20 29.20 0 0 0
#7 09/05/2024
29.20
0
 0 29.20 29.20 29.20 0 0 0
#8 08/05/2024
29.20
0
 500 29.10 29.20 29.10 0 0 0
#9 07/05/2024
29.20
0.80
 400 29.20 29.20 29.20 0 0 0
#10 06/05/2024
28.40
0
 0 28.40 28.40 28.40 0 0 0
#11 03/05/2024
28.40
0.10
 100 28.40 28.40 28.40 0 0 0
#12 02/05/2024
28.30
0
 100 28.30 28.30 28.30 0 0 0
#13 26/04/2024
28.30
0
 0 28.30 28.30 28.30 0 0 0
#14 25/04/2024
28.30
0
 0 28.30 28.30 28.30 0 0 0
#15 24/04/2024
28.30
0
 200 28.30 28.30 28.30 0 200 -0.0
#16 23/04/2024
28.30
0
 0 28.30 28.30 28.30 0 0 0
#17 22/04/2024
28.30
-0.20
 200 28.50 28.50 28.30 0 100 -0.0
#18 19/04/2024
28.50
0
 0 28.50 28.50 28.50 0 0 0
#19 17/04/2024
28.50
0
 0 28.50 28.50 28.50 0 0 0
#20 16/04/2024
28.50
0
 0 28.50 28.50 28.50 0 0 0
#21 15/04/2024
28.50
-1.50
 100 28.50 28.50 28.50 0 0 0
#22 12/04/2024
30
0
 0 30 30 30 0 0 0
#23 11/04/2024
30
0
 100 30 30 30 0 0 0
#24 10/04/2024
30
0
 0 30 30 30 0 0 0
#25 09/04/2024
30
0
 0 30 30 30 0 0 0
#26 08/04/2024
30
0
 0 30 30 30 0 0 0
#27 05/04/2024
30
0
 0 30 30 30 0 0 0
#28 04/04/2024
30
0
 0 30 30 30 0 0 0
#29 03/04/2024
30
1.80
 600 30 30 30 0 0 0
#30 02/04/2024
28.20
0
 200 28.20 28.20 28.20 0 0 0
#31 01/04/2024
28.20
0
 0 28.20 28.20 28.20 0 0 0
#32 29/03/2024
28.20
0
 0 28.20 28.20 28.20 0 0 0
#33 28/03/2024
28.20
0
 0 28.20 28.20 28.20 0 0 0
#34 27/03/2024
28.20
0
 0 28.20 28.20 28.20 0 0 0
#35 26/03/2024
28.20
0
 0 28.20 28.20 28.20 0 0 0
#36 25/03/2024
28.20
0
 0 28.20 28.20 28.20 0 0 0
#37 22/03/2024
28.20
0
 0 28.20 28.20 28.20 0 0 0
#38 21/03/2024
28.20
0
 0 28.20 28.20 28.20 0 0 0
#39 20/03/2024
28.20
0
 0 28.20 28.20 28.20 0 0 0
#40 19/03/2024
28.20
0
 0 28.20 28.20 28.20 0 0 0
#41 18/03/2024
28.20
0
 0 28.20 28.20 28.20 0 0 0
#42 15/03/2024
28.20
0.20
 100 28 28.20 28.20 0 0 0
#43 14/03/2024
28
-1
 200 29 29 28 0 0 0
#44 13/03/2024
29
0
 0 29 29 29 0 0 0
#45 12/03/2024
29
0
 0 29 29 29 0 0 0
#46 11/03/2024
29
0
 0 29 29 29 0 0 0
#47 08/03/2024
29
0
 0 29 29 29 0 0 0
#48 07/03/2024
29
0
 0 29 29 29 0 0 0
#49 06/03/2024
29
-0.49
 1,000 29.49 29.49 29 0 0 0
#50 05/03/2024
29.49
0
 1,000 29.49 29.49 29.49 0 1,000 -0.0
#51 04/03/2024
29.49
0
 1,800 29.49 29.49 29.49 54,200 56,000 -0.1
#52 01/03/2024
29.49
-0.20
 500 29.69 29.69 29.49 0 500 -0.0
#53 29/02/2024
29.69
0
 0 29.69 29.69 29.69 0 0 0
#54 28/02/2024
29.69
0.20
 4,500 29.49 29.69 28.61 0 2,500 -0.1
#55 27/02/2024
29.49
0
 1,000 29.49 29.49 29.49 0 1,000 -0.0
#56 26/02/2024
29.49
0
 2,000 29.49 29.49 29.49 0 2,000 -0.1
#57 23/02/2024
29.49
0
 200 29.49 29.49 29.49 0 0 0
#58 22/02/2024
29.49
0
 0 29.49 29.49 29.49 0 0 0
#59 21/02/2024
29.49
0
 2,800 29.49 29.49 29.49 0 1,000 -0.0
#60 20/02/2024
29.49
-0.10
 3,000 29.59 29.59 29.49 0 100 -0.0
#61 19/02/2024
29.59
0.10
 8,400 29.49 29.59 28.51 0 1,300 -0.0
#62 16/02/2024
29.49
0.49
 1,000 29 29.49 29.49 0 0 0
#63 15/02/2024
29
0.29
 4,100 28.71 29 28.51 0 1,600 -0.0
#64 07/02/2024
28.71
0.39
 3,000 28.31 28.71 28.51 0 0 0
#65 06/02/2024
28.31
0
 0 28.31 28.31 28.31 0 0 0
#66 05/02/2024
28.31
0
 0 28.31 28.31 28.31 0 0 0
#67 02/02/2024
28.31
0
 900 28.31 28.31 28.31 0 0 0
#68 01/02/2024
28.31
0.49
 1,000 27.82 28.31 28.31 0 0 0
#69 31/01/2024
27.82
0
 0 27.82 27.82 27.82 0 0 0
#70 30/01/2024
27.82
0
 0 27.82 27.82 27.82 0 0 0
#71 29/01/2024
27.82
0
 0 27.82 27.82 27.82 0 0 0
#72 26/01/2024
27.82
0
 0 27.82 27.82 27.82 0 0 0
#73 25/01/2024
27.82
0
 0 27.82 27.82 27.82 0 0 0
#74 24/01/2024
27.82
0
 0 27.82 27.82 27.82 0 0 0
#75 23/01/2024
27.82
1.77
 2,000 26.05 28.02 27.62 200 0 0.0
#76 22/01/2024
26.05
2.36
 100 23.69 26.05 26.05 0 100 -0.0
#77 19/01/2024
23.69
0
 0 23.69 23.69 23.69 0 0 0
#78 18/01/2024
23.69
0
 0 23.69 23.69 23.69 0 0 0
#79 17/01/2024
23.69
0
 0 23.69 23.69 23.69 0 0 0
#80 16/01/2024
23.69
0
 0 23.69 23.69 23.69 0 0 0
#81 15/01/2024
23.69
-2.36
 100 26.05 26.05 23.69 0 0 0
#82 12/01/2024
26.05
0
 0 26.05 26.05 26.05 0 0 0
#83 11/01/2024
26.05
-1.38
 100 27.43 27.43 26.05 0 0 0
#84 10/01/2024
27.43
0
 0 27.43 27.43 27.43 0 0 0
#85 09/01/2024
27.43
0
 0 27.43 27.43 27.43 0 0 0
#86 08/01/2024
27.43
0
 0 27.43 27.43 27.43 0 0 0
#87 05/01/2024
27.43
0
 0 27.43 27.43 27.43 0 0 0
#88 04/01/2024
27.43
0
 0 27.43 27.43 27.43 0 0 0
#89 03/01/2024
27.43
-0.10
 200 27.53 27.53 27.43 0 0 0
#90 02/01/2024
27.53
0
 0 27.53 27.53 27.53 0 0 0
#91 29/12/2023
27.53
0.39
 200 27.13 27.53 27.53 200 0 0.0
#92 28/12/2023
27.13
-2.26
 1,000 29.39 29.39 27.13 900 0 0.0
#93 27/12/2023
29.39
0
 0 29.39 29.39 29.39 0 0 0
#94 26/12/2023
29.39
2.65
 200 26.74 29.39 28.51 200 0 0.0
#95 25/12/2023
26.74
0
 2,700 26.74 26.74 26.74 0 0 0
#96 22/12/2023
26.74
0
 0 26.74 26.74 26.74 0 0 0
#97 21/12/2023
26.74
0.39
 300 26.35 27.03 26.74 0 0 0
#98 20/12/2023
26.35
0
 0 26.35 26.35 26.35 0 0 0
#99 19/12/2023
26.35
0
 0 26.35 26.35 26.35 0 0 0
#100 18/12/2023
26.35
0
 0 26.35 26.35 26.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |