CTCP Sơn Đồng Nai (sdn)

27.50
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
(2025-11-05) 		-0.10 -0.36% 1,100 0 0
27.50
27.60
27.50
2 tháng
(2025-10-06) 		-0.50 -1.79% 3,300 0 0
27.50
28
27.50
3 tháng
(2025-09-08) 		-0.68 -2.42% 7,300 -600 -0.0
27.50
28.18
27.50
6 tháng
(2025-06-09) 		4.29 18.46% 19,000 -500 -0.0
22.45
28.18
27.50
12 tháng
(2024-12-10) 		-2.55 -8.48% 66,954 -8,300 -0.2
20.25
32.77
27.50
24 tháng
(2023-12-18) 		3.57 14.93% 149,175 -17,200 -0.4
20.25
32.77
27.50
36 tháng
(2022-12-21) 		11.69 73.90% 271,898 -23,500 -0.6
14.77
32.77
27.50
60 tháng
(2020-12-31) 		16.87 158.74% 543,899 -70,130 -2.4
9.99
32.77
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
18.68
 0 18.68 18.68 18.68 0 0 0
29/04/2022
18.68
 0 18.68 18.68 18.68 0 0 0
28/04/2022
18.68
 6,400 19.12 21.02 18.29 0 6,000 -0.3
27/04/2022
19.12
 1,100 21.22 23.32 19.12 0 0 0
26/04/2022
21.22
 0 21.22 21.22 21.22 0 0 0
25/04/2022
21.22
 0 21.22 21.22 21.22 0 0 0
22/04/2022
21.22
 0 21.22 21.22 21.22 0 0 0
21/04/2022
21.22
 100 21.22 21.22 21.22 0 0 0
20/04/2022
21.22
 0 21.22 21.22 21.22 0 0 0
19/04/2022
21.22
 0 21.22 21.22 21.22 0 0 0
18/04/2022
21.22
 0 21.22 21.22 21.22 0 0 0
15/04/2022
21.22
 0 21.22 21.22 21.22 0 0 0
14/04/2022
21.22
 200 19.56 21.22 21.18 0 0 0
13/04/2022
19.56
 4 19.56 19.56 19.56 0 0 0
12/04/2022
19.56
 0 19.56 19.56 19.56 0 0 0
08/04/2022
19.56
 200 21.62 21.62 19.56 0 0 0
07/04/2022
21.62
 0 21.62 21.62 21.62 0 0 0
06/04/2022
21.62
 0 21.62 21.62 21.62 0 0 0
05/04/2022
21.62
 300 19.68 21.62 20.63 0 0 0
04/04/2022
19.68
 100 17.89 19.68 19.68 0 0 0
01/04/2022
17.89
 0 17.89 17.89 17.89 0 0 0
31/03/2022
17.89
 0 17.89 17.89 17.89 0 0 0
30/03/2022
17.89
 100 18.33 18.33 17.89 0 0 0
29/03/2022
18.33
 100 20.11 20.11 18.33 0 0 0
28/03/2022
20.11
 100 22.25 22.25 20.11 0 0 0
25/03/2022
22.25
 1,240 20.23 22.25 21.02 0 0 0
24/03/2022
20.23
 203 18.64 20.23 20.15 0 0 0
23/03/2022
18.64
 700 18.21 18.64 18.64 0 700 -0.0
22/03/2022
18.21
 0 18.21 18.21 18.21 0 0 0
21/03/2022
18.21
 200 18.09 19.64 18.21 0 0 0
18/03/2022
18.09
 200 19.79 19.79 18.09 0 0 0
17/03/2022
19.79
 100 18.01 19.79 19.79 0 0 0
16/03/2022
18.01
 1,210 19.72 19.83 17.89 0 0 0
15/03/2022
19.72
 400 17.93 19.72 18.13 0 0 0
14/03/2022
17.93
 0 17.93 17.93 17.93 0 0 0
11/03/2022
17.93
 50 17.93 17.93 17.93 0 0 0
10/03/2022
17.93
 0 17.93 17.93 17.93 0 0 0
09/03/2022
17.93
 0 17.93 17.93 17.93 0 0 0
08/03/2022
17.93
 200 17.69 19.44 17.93 0 0 0
07/03/2022
17.69
 300 19.04 19.04 17.57 0 0 0
04/03/2022
19.04
 100 17.77 19.04 19.04 0 0 0
03/03/2022
17.77
 400 17.10 18.80 17.77 0 0 0
02/03/2022
17.10
 200 17.49 19.04 17.10 0 0 0
01/03/2022
17.49
 500 17.30 19.00 16.86 0 0 0
28/02/2022
17.30
 209 16.30 17.93 17.30 0 0 0
25/02/2022
16.30
 1,210 17.69 19.04 16.30 0 0 0
24/02/2022
17.69
 500 16.11 17.69 17.69 0 100 -0.0
23/02/2022
16.11
 0 16.11 16.11 16.11 0 0 0
22/02/2022
16.11
 0 16.11 16.11 16.11 0 0 0
21/02/2022
16.11
 620 16.94 18.60 15.95 0 0 0
18/02/2022
16.94
 1,100 16.90 18.56 16.94 0 0 0
17/02/2022
16.90
 0 16.90 16.90 16.90 0 0 0
16/02/2022
16.90
 100 18.64 18.64 16.90 0 0 0
15/02/2022
18.64
 0 18.64 18.64 18.64 0 0 0
14/02/2022
18.64
 2,600 17.02 18.64 18.05 0 0 0
11/02/2022
17.02
 410 18.45 18.45 17.02 0 0 0
10/02/2022
18.45
 0 18.45 18.45 18.45 0 0 0
09/02/2022
18.45
 2,407 16.78 18.45 17.26 0 0 0
08/02/2022
16.78
 100 15.27 16.78 16.78 0 0 0
07/02/2022
15.27
 0 15.27 15.27 15.27 0 0 0
28/01/2022
15.27
 600 16.62 17.85 15.11 0 400 -0.0
27/01/2022
16.62
 600 18.37 18.37 16.62 0 0 0
26/01/2022
18.37
 2,600 18.37 18.37 16.54 0 0 0
25/01/2022
18.37
 1,200 18.45 18.45 18.37 0 0 0
24/01/2022
18.45
 0 18.45 18.45 18.45 0 0 0
21/01/2022
18.45
 300 17.77 18.45 18.05 100 0 0.0
20/01/2022
17.77
 0 17.77 17.77 17.77 0 0 0
19/01/2022
17.77
 0 17.77 17.77 17.77 0 0 0
18/01/2022
17.77
 0 17.77 17.77 17.77 0 0 0
17/01/2022
17.77
 400 17.85 17.85 17.77 0 0 0
14/01/2022
17.85
 100 17.06 17.85 17.85 0 0 0
13/01/2022
17.06
 100 15.51 17.06 17.06 0 0 0
12/01/2022
15.51
 0 15.51 15.51 15.51 0 0 0
11/01/2022
15.51
 200 16.62 17.45 15.51 0 0 0
10/01/2022
16.62
 0 16.62 16.62 16.62 0 0 0
07/01/2022
16.62
 400 18.45 18.45 16.62 300 0 0.0
06/01/2022
18.45
 1,400 17.73 18.45 17.85 0 0 0
05/01/2022
17.73
 200 17.73 17.73 17.73 0 200 -0.0
04/01/2022
17.73
 600 16.14 17.73 17.73 0 0 0
31/12/2021
16.14
 2,100 14.68 16.14 16.14 0 0 0
30/12/2021
14.68
 0 14.68 14.68 14.68 0 0 0
29/12/2021
14.68
 0 14.68 14.68 14.68 0 0 0
28/12/2021
14.68
 0 14.68 14.68 14.68 0 0 0
27/12/2021
14.68
 200 14.32 14.68 14.68 0 0 0
24/12/2021
14.32
 0 14.32 14.32 14.32 0 0 0
23/12/2021
14.32
 200 14.92 16.38 14.32 0 0 0
22/12/2021
14.92
 300 15.59 15.59 14.04 0 0 0
21/12/2021: Cổ tức tiền mặt tỉ lệ: 8%
21/12/2021
15.59
 0 15.59 15.59 15.59 0 0 0
20/12/2021
15.59
 0 15.59 15.59 15.59 0 0 0
17/12/2021
15.59
 0 15.59 15.59 15.59 0 0 0
16/12/2021
15.59
 0 15.59 15.59 15.59 0 0 0
15/12/2021
15.59
 0 15.59 15.59 15.59 0 0 0
14/12/2021
15.59
 100 16.60 16.60 15.59 0 0 0
13/12/2021
16.60
 0 16.60 16.60 16.60 0 0 0
10/12/2021
16.60
 100 15.12 16.60 16.60 0 0 0
09/12/2021
15.12
 200 15.55 16.72 15.12 0 0 0
08/12/2021
15.55
 1,400 16.02 16.72 15.55 0 0 0
07/12/2021
16.02
 0 16.02 16.02 16.02 0 0 0
06/12/2021
16.02
 1,800 17.49 17.49 15.94 0 500 -0.0
03/12/2021
17.49
 0 17.49 17.49 17.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |