CTCP Sơn Đồng Nai (sdn)

20.70
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
(2026-02-23) 		-1.80 -8% 1,200 0 0
20.70
22.50
20.70
2 tháng
(2026-01-19) 		-4.60 -18.18% 3,200 -400 -0.0
20.70
25.30
20.70
3 tháng
(2025-12-18) 		-6.80 -24.73% 4,200 -300 -0.0
20.70
27.50
20.70
6 tháng
(2025-09-19) 		-7.30 -26.07% 7,500 -300 -0.0
20.70
28
20.70
12 tháng
(2025-03-24) 		-6.05 -22.61% 51,400 -11,000 -0.2
20.25
28.18
20.70
24 tháng
(2024-03-28) 		-4.91 -19.17% 109,743 -6,100 -0.1
20.25
32.77
20.70
36 tháng
(2023-04-03) 		0.80 4.04% 221,268 -28,900 -0.9
16.72
32.77
20.70
60 tháng
(2021-04-13) 		6.78 48.73% 455,659 -48,930 -1.8
11.86
32.77
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
18.64
 0 18.64 18.64 18.64 0 0 0
02/08/2022
18.64
 100 18.64 18.64 18.64 0 0 0
01/08/2022
18.64
 0 18.64 18.64 18.64 0 0 0
29/07/2022
18.64
 0 18.64 18.64 18.64 0 0 0
28/07/2022
18.64
 67 18.64 18.64 18.64 0 0 0
27/07/2022
18.64
 100 18.64 18.64 18.64 0 0 0
26/07/2022
18.64
 0 18.64 18.64 18.64 0 0 0
25/07/2022
18.64
 0 18.64 18.64 18.64 0 0 0
22/07/2022
18.64
 0 18.64 18.64 18.64 0 0 0
21/07/2022
18.64
 0 18.64 18.64 18.64 0 0 0
20/07/2022
18.64
 0 18.64 18.64 18.64 0 0 0
19/07/2022: Cổ tức tiền mặt tỉ lệ: 22%
19/07/2022
18.64
 0 18.64 18.64 18.64 0 0 0
18/07/2022
18.64
 0 18.64 18.64 18.64 0 0 0
15/07/2022
18.64
 0 18.64 18.64 18.64 0 0 0
14/07/2022
18.64
 265 18.64 18.64 18.64 0 0 0
13/07/2022
18.64
 0 18.64 18.64 18.64 0 0 0
12/07/2022
18.64
 0 18.64 18.64 18.64 0 0 0
11/07/2022
18.64
 0 18.64 18.64 18.64 0 0 0
08/07/2022
18.64
 0 18.64 18.64 18.64 0 0 0
07/07/2022
18.64
 0 18.64 18.64 18.64 0 0 0
06/07/2022
18.64
 0 18.64 18.64 18.64 0 0 0
05/07/2022
18.64
 100 18.88 18.88 18.64 0 0 0
04/07/2022
18.88
 200 20.94 20.94 18.88 0 200 -0.0
01/07/2022
20.94
 0 20.94 20.94 20.94 0 0 0
30/06/2022
20.94
 0 20.94 20.94 20.94 0 0 0
29/06/2022
20.94
 0 20.94 20.94 20.94 0 0 0
28/06/2022
20.94
 0 20.94 20.94 20.94 0 0 0
27/06/2022
20.94
 0 20.94 20.94 20.94 0 0 0
24/06/2022
20.94
 0 20.94 20.94 20.94 0 0 0
23/06/2022
20.94
 0 20.94 20.94 20.94 0 0 0
22/06/2022
20.94
 0 20.94 20.94 20.94 0 0 0
21/06/2022
20.94
 0 20.94 20.94 20.94 0 0 0
20/06/2022
20.94
 100 19.04 20.94 20.94 0 0 0
17/06/2022
19.04
 0 19.04 19.04 19.04 0 0 0
16/06/2022
19.04
 0 19.04 19.04 19.04 0 0 0
15/06/2022
19.04
 0 19.04 19.04 19.04 0 0 0
14/06/2022
19.04
 0 19.04 19.04 19.04 0 0 0
13/06/2022
19.04
 0 19.04 19.04 19.04 0 0 0
10/06/2022
19.04
 500 19.83 19.83 18.29 0 0 0
09/06/2022
19.83
 40 19.83 19.83 19.83 0 0 0
08/06/2022
19.83
 500 19.87 19.87 19.83 0 500 -0.0
07/06/2022
19.87
 0 19.87 19.87 19.87 0 0 0
06/06/2022
19.87
 240 18.09 19.87 19.87 0 0 0
03/06/2022
18.09
 0 18.09 18.09 18.09 0 0 0
02/06/2022
18.09
 0 18.09 18.09 18.09 0 0 0
01/06/2022
18.09
 300 16.46 18.09 14.84 0 0 0
31/05/2022
16.46
 0 16.46 16.46 16.46 0 0 0
30/05/2022
16.46
 100 18.29 18.29 16.46 0 0 0
27/05/2022
18.29
 100 19.83 19.83 18.29 0 0 0
26/05/2022
19.83
 0 19.83 19.83 19.83 0 0 0
25/05/2022
19.83
 500 21.02 21.02 19.83 0 500 -0.0
24/05/2022
21.02
 200 19.24 21.02 17.37 0 0 0
23/05/2022
19.24
 100 21.26 21.26 19.24 0 0 0
20/05/2022
21.26
 0 21.26 21.26 21.26 0 0 0
19/05/2022
21.26
 0 21.26 21.26 21.26 0 0 0
18/05/2022
21.26
 0 21.26 21.26 21.26 0 0 0
17/05/2022
21.26
 100 19.36 21.26 21.26 0 0 0
16/05/2022
19.36
 800 21.42 21.42 19.36 0 0 0
13/05/2022
21.42
 100 23.80 23.80 21.42 0 0 0
12/05/2022
23.80
 0 23.80 23.80 23.80 0 0 0
11/05/2022
23.80
 100 23.32 23.80 23.80 0 0 0
10/05/2022
23.32
 1,100 22.21 23.32 23.32 0 0 0
09/05/2022
22.21
 100 20.55 22.21 22.21 0 0 0
06/05/2022
20.55
 4,100 18.68 20.55 19.83 0 3,000 -0.2
05/05/2022
18.68
 0 18.68 18.68 18.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |