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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |