CTCP Sơn Đồng Nai (sdn)

19.50
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
(2026-05-20) 		0 0% 100 0 0
19.50
19.50
19.50
2 tháng
(2026-04-20) 		-1.20 -5.80% 1,700 0 0
16.20
20.70
19.50
3 tháng
(2026-03-23) 		-1.20 -5.80% 1,700 0 0
16.20
20.70
19.50
6 tháng
(2025-12-22) 		-8 -29.09% 5,900 -300 -0.0
16.20
27.50
19.50
12 tháng
(2025-06-24) 		-3.05 -13.51% 24,700 -800 -0.0
16.20
28.18
19.50
24 tháng
(2024-07-01) 		-7.56 -27.95% 97,902 -1,900 0.0
16.20
32.77
19.50
36 tháng
(2023-07-05) 		-3.53 -15.32% 218,275 -28,600 -0.8
16.20
32.77
19.50
60 tháng
(2021-07-15) 		6.28 47.52% 413,453 -48,330 -1.8
12.48
32.77
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |