CTCP Sơn Đồng Nai (sdn)

22.50
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
(2025-12-30) 		-3.50 -13.46% 3,000 -300 -0.0
22.50
26
22.50
2 tháng
(2025-12-01) 		-5 -18.18% 3,000 -300 -0.0
22.50
27.50
22.50
3 tháng
(2025-10-31) 		-5.10 -18.48% 4,100 -300 -0.0
22.50
27.60
22.50
6 tháng
(2025-08-04) 		-3.20 -12.45% 19,000 -800 -0.0
22.50
28.18
22.50
12 tháng
(2025-02-03) 		-4.35 -16.22% 58,500 -10,200 -0.2
20.25
28.18
22.50
24 tháng
(2024-02-15) 		-3.84 -14.57% 140,281 -18,900 -0.5
20.25
32.77
22.50
36 tháng
(2023-02-14) 		3.73 19.88% 254,667 -26,500 -0.8
16.72
32.77
22.50
60 tháng
(2021-02-24) 		10.78 91.97% 491,229 -46,430 -1.7
11.68
32.77
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
17.49
 0 17.49 17.49 17.49 0 0 0
01/12/2021
17.49
 500 17.30 17.49 17.49 0 0 0
30/11/2021
17.30
 100 16.64 17.30 17.30 0 0 0
29/11/2021
16.64
 0 16.64 16.64 16.64 0 0 0
26/11/2021
16.64
 0 16.64 16.64 16.64 0 0 0
25/11/2021
16.64
 1,330 16.37 17.46 16.64 0 0 0
24/11/2021
16.37
 0 16.37 16.37 16.37 0 0 0
23/11/2021
16.37
 300 16.72 17.30 16.37 0 0 0
22/11/2021
16.72
 0 16.72 16.72 16.72 0 0 0
19/11/2021
16.72
 0 16.72 16.72 16.72 0 0 0
18/11/2021
16.72
 30 16.72 16.72 16.72 0 30 -0.0
17/11/2021
16.72
 0 16.72 16.72 16.72 0 0 0
16/11/2021
16.72
 300 16.13 16.72 16.72 0 0 0
15/11/2021
16.13
 100 17.49 17.49 16.13 0 0 0
12/11/2021
17.49
 500 15.98 17.49 17.49 0 0 0
11/11/2021
15.98
 800 15.71 17.26 15.98 0 0 0
10/11/2021
15.71
 200 15.59 17.14 15.71 0 0 0
09/11/2021
15.59
 8,200 17.11 17.69 15.59 0 8,000 -0.4
08/11/2021
17.11
 200 16.72 17.11 17.11 0 0 0
05/11/2021
16.72
 0 16.72 16.72 16.72 0 0 0
04/11/2021
16.72
 0 16.72 16.72 16.72 0 0 0
03/11/2021
16.72
 0 16.72 16.72 16.72 0 0 0
02/11/2021
16.72
 0 16.72 16.72 16.72 0 0 0
01/11/2021
16.72
 210 15.78 16.91 16.72 0 0 0
29/10/2021
15.78
 100 17.11 17.11 15.78 0 0 0
28/10/2021
17.11
 0 17.11 17.11 17.11 0 0 0
27/10/2021
17.11
 600 16.91 17.11 17.11 0 0 0
26/10/2021
16.91
 300 17.11 17.11 16.91 0 0 0
25/10/2021
17.11
 0 17.11 17.11 17.11 0 0 0
22/10/2021
17.11
 0 17.11 17.11 17.11 0 0 0
21/10/2021
17.11
 0 17.11 17.11 17.11 0 0 0
20/10/2021
17.11
 0 17.11 17.11 17.11 0 0 0
19/10/2021
17.11
 100 16.87 17.11 17.11 0 0 0
18/10/2021
16.87
 0 16.87 16.87 16.87 0 0 0
15/10/2021
16.87
 300 15.36 16.87 16.72 0 0 0
14/10/2021
15.36
 0 15.36 15.36 15.36 0 0 0
13/10/2021
15.36
 0 15.36 15.36 15.36 0 0 0
12/10/2021
15.36
 0 15.36 15.36 15.36 0 0 0
11/10/2021
15.36
 1,200 15.20 16.72 15.36 0 0 0
08/10/2021
15.20
 1,100 15.40 16.37 15.20 0 0 0
07/10/2021
15.40
 100 16.64 16.64 15.40 0 0 0
06/10/2021
16.64
 5,100 16.64 16.64 16.64 0 2,800 -0.1
05/10/2021
16.64
 1,700 16.13 16.64 16.64 0 0 0
04/10/2021
16.13
 302 15.67 16.13 16.13 0 0 0
01/10/2021
15.67
 0 15.67 15.67 15.67 0 0 0
30/09/2021
15.67
 300 16.72 16.72 15.67 0 0 0
29/09/2021
16.72
 600 15.67 16.72 15.67 0 0 0
28/09/2021
15.67
 0 15.67 15.67 15.67 0 0 0
27/09/2021
15.67
 0 15.67 15.67 15.67 0 0 0
24/09/2021
15.67
 1,712 16.52 16.52 15.67 0 0 0
23/09/2021
16.52
 0 16.52 16.52 16.52 0 0 0
22/09/2021
16.52
 2,100 16.33 16.52 16.52 0 0 0
21/09/2021
16.33
 200 16.52 16.52 16.33 0 0 0
20/09/2021
16.52
 1,600 16.13 16.52 16.33 0 0 0
17/09/2021
16.13
 300 16.13 16.13 16.13 0 0 0
16/09/2021
16.13
 1,800 16.13 16.13 15.28 0 0 0
15/09/2021
16.13
 0 16.13 16.13 16.13 0 0 0
14/09/2021
16.13
 410 15.55 16.13 16.13 0 0 0
13/09/2021
15.55
 0 15.55 15.55 15.55 0 0 0
10/09/2021
15.55
 600 16.72 16.72 15.55 0 100 -0.0
09/09/2021
16.72
 1,010 15.75 16.91 16.72 0 0 0
08/09/2021
15.75
 0 15.75 15.75 15.75 0 0 0
07/09/2021
15.75
 1,511 15.55 15.78 15.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |