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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |