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)
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
13/07/2021
12.83
 200 12.83 12.83 12.83 0 0 0
12/07/2021
12.83
 11,606 12.79 12.83 12.63 0 0 0
09/07/2021
12.79
 400 12.67 12.79 12.79 0 0 0
08/07/2021
12.67
 100 13.26 13.26 12.67 0 0 0
07/07/2021
13.26
 100 13.22 13.26 13.26 0 0 0
06/07/2021
13.22
 400 13.02 13.22 13.02 0 0 0
05/07/2021
13.02
 600 12.98 13.02 12.98 0 0 0
02/07/2021
12.98
 600 12.98 12.98 12.98 0 0 0
01/07/2021
12.98
 300 13.06 13.06 12.98 0 0 0
30/06/2021
13.06
 800 13.06 13.22 13.06 300 0 0.0
29/06/2021
13.06
 200 12.98 13.06 13.06 0 0 0
28/06/2021
12.98
 400 11.86 12.98 12.56 0 0 0
25/06/2021
11.86
 1,300 13.02 13.02 11.86 0 0 0
24/06/2021
13.02
 0 13.02 13.02 13.02 0 0 0
23/06/2021
13.02
 500 13.06 13.06 13.02 0 0 0
22/06/2021
13.06
 0 13.06 13.06 13.06 0 0 0
21/06/2021
13.06
 1,100 13.41 13.61 13.06 700 0 0.0
18/06/2021
13.41
 500 12.98 13.41 13.41 0 0 0
17/06/2021
12.98
 900 13.61 13.61 12.98 0 0 0
16/06/2021
13.61
 1,300 13.61 13.61 13.61 0 0 0
15/06/2021
13.61
 0 13.61 13.61 13.61 0 0 0
14/06/2021
13.61
 400 13.22 14.00 13.26 0 0 0
11/06/2021
13.22
 1,000 13.80 13.80 13.22 0 0 0
10/06/2021
13.80
 600 13.96 13.96 13.80 0 0 0
09/06/2021
13.96
 1,000 12.98 13.96 13.96 0 0 0
08/06/2021
12.98
 0 12.98 12.98 12.98 0 0 0
07/06/2021
12.98
 400 12.98 12.98 12.98 0 0 0
04/06/2021
12.98
 200 12.98 12.98 12.98 0 0 0
03/06/2021
12.98
 2,900 14.38 14.38 12.98 400 0 0.0
02/06/2021
14.38
 100 13.92 14.38 14.38 0 0 0
01/06/2021: Cổ tức tiền mặt tỉ lệ: 22%
01/06/2021
13.92
 200 13.92 13.92 13.92 200 0 0.0
31/05/2021
13.92
 2,600 13.00 13.92 13.92 0 0 0
28/05/2021
13.00
 4,100 13.00 13.00 13.00 0 4,100 -0.1
27/05/2021
13.00
 100 13.92 13.92 13.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |