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)
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
06/09/2021
15.55
 700 16.13 16.13 15.55 700 200 0.0
01/09/2021
16.13
 400 14.81 16.29 15.55 0 0 0
31/08/2021
14.81
 2,100 14.77 14.81 14.77 100 0 0.0
30/08/2021
14.77
 705 15.20 15.20 14.77 200 700 -0.0
27/08/2021
15.20
 500 13.84 15.20 14.03 0 0 0
26/08/2021
13.84
 400 13.84 15.20 13.84 0 0 0
25/08/2021
13.84
 0 13.84 13.84 13.84 0 0 0
24/08/2021
13.84
 0 13.84 13.84 13.84 0 0 0
23/08/2021
13.84
 500 15.12 16.13 13.84 0 0 0
20/08/2021
15.12
 2,900 13.76 15.12 13.80 0 0 0
19/08/2021
13.76
 2,000 13.65 15.01 13.68 0 0 0
18/08/2021
13.65
 1,500 13.72 15.08 13.10 0 0 0
17/08/2021
13.72
 100 12.48 13.72 13.72 0 0 0
16/08/2021
12.48
 0 12.48 12.48 12.48 0 0 0
13/08/2021
12.48
 0 12.48 12.48 12.48 0 0 0
12/08/2021
12.48
 3,100 13.10 14.38 12.48 0 0 0
11/08/2021
13.10
 1,300 13.76 15.12 13.10 0 0 0
10/08/2021
13.76
 1,800 13.49 14.81 13.06 0 0 0
09/08/2021
13.49
 800 13.53 14.85 13.14 0 0 0
06/08/2021
13.53
 800 12.98 14.27 13.53 0 0 0
05/08/2021
12.98
 0 12.98 12.98 12.98 0 0 0
04/08/2021
12.98
 400 13.30 14.62 12.98 0 0 0
03/08/2021
13.30
 3,600 13.26 14.54 13.30 0 0 0
02/08/2021
13.26
 2,000 14.38 14.77 13.26 0 0 0
30/07/2021
14.38
 300 14.38 14.38 14.38 0 0 0
29/07/2021
14.38
 0 14.38 14.38 14.38 0 0 0
28/07/2021
14.38
 900 14.38 14.38 14.38 0 0 0
27/07/2021
14.38
 0 14.38 14.38 14.38 0 0 0
26/07/2021
14.38
 2,411 13.61 14.38 14.00 0 0 0
23/07/2021
13.61
 900 12.83 14.11 13.22 0 0 0
22/07/2021
12.83
 0 12.83 12.83 12.83 0 0 0
21/07/2021
12.83
 0 12.83 12.83 12.83 0 0 0
20/07/2021
12.83
 200 12.83 12.83 12.83 0 0 0
19/07/2021
12.83
 900 14.19 14.19 12.83 0 0 0
16/07/2021
14.19
 6,100 13.22 14.19 13.92 1,000 0 0.0
15/07/2021
13.22
 700 12.83 13.22 12.98 0 0 0
14/07/2021
12.83
 200 12.83 12.83 12.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |