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)
08/07/2009
1.94
 1,200 2.08 2.08 1.94 0 0 0
07/07/2009
2.08
 100 2.00 2.08 2.08 0 0 0
06/07/2009
2.00
 100 1.87 2.00 2.00 0 0 0
03/07/2009
1.87
 1,800 2.01 2.09 1.87 0 0 0
02/07/2009
2.01
 100 1.87 2.01 2.01 0 0 0
01/07/2009
1.87
 1,300 2.00 2.15 1.87 0 0 0
30/06/2009
2.00
 2,200 2.08 2.22 2.00 0 0 0
29/06/2009
2.08
 5,100 2.23 2.26 2.08 0 0 0
26/06/2009
2.23
 1,000 2.21 2.23 2.23 0 0 0
25/06/2009
2.21
 100 2.20 2.21 2.21 0 0 0
24/06/2009
2.20
 1,500 2.06 2.20 2.00 0 0 0
23/06/2009
2.06
 3,100 2.17 2.17 2.06 1,000 0 0
22/06/2009
2.17
 5,200 2.18 2.32 2.17 2,100 0 0
09/06/2009
2.18
 4,300 2.27 2.35 2.18 0 0 0
08/06/2009
2.27
 10,640 2.17 2.27 2.27 0 0 0
05/06/2009
2.17
 9,010 2.07 2.17 2.10 0 2,390 0
04/06/2009
2.07
 3,910 2.15 2.15 2.05 0 2,020 0
03/06/2009
2.15
 2,040 2.09 2.15 1.99 0 0 0
02/06/2009
2.09
 5,340 2.00 2.10 1.95 200 0 0
01/06/2009
2.00
 1,620 2.10 2.10 2.00 0 0 0
29/05/2009
2.10
 80 2.10 2.10 2.10 0 0 0
28/05/2009
2.10
 1,040 2.15 2.15 2.10 0 0 0
27/05/2009
2.15
 2,300 2.09 2.19 1.99 0 0 0
26/05/2009
2.09
 2,920 2.10 2.10 2.09 0 0 0
25/05/2009
2.10
 660 2.10 2.10 2.09 0 0 0
22/05/2009
2.10
 670 2.00 2.10 1.92 0 0 0
21/05/2009
2.00
 5,390 2.00 2.02 1.92 0 0 0
20/05/2009
2.00
 500 1.94 2.00 2.00 0 0 0
19/05/2009
1.94
 830 1.88 1.95 1.90 0 0 0
18/05/2009
1.88
 5,360 1.95 2.04 1.87 760 0 0
15/05/2009
1.95
 10,510 1.93 2.00 1.85 0 0 0
14/05/2009
1.93
 120 1.89 1.98 1.91 0 0 0
13/05/2009
1.89
 6,030 1.90 1.90 1.81 300 0 0
12/05/2009
1.90
 20 1.92 1.92 1.90 0 0 0
11/05/2009
1.92
 7,760 1.83 1.92 1.92 0 2,000 0
08/05/2009
1.83
 700 1.83 1.90 1.74 0 0 0
07/05/2009
1.83
 3,240 1.85 1.94 1.83 0 0 0
06/05/2009
1.85
 120 1.83 1.85 1.74 0 0 0
05/05/2009
1.83
 6,250 1.75 1.83 1.76 0 190 0
04/05/2009
1.75
 7,410 1.67 1.75 1.67 0 0 0
29/04/2009
1.67
 580 1.75 1.75 1.67 0 0 0
28/04/2009
1.75
 10 1.69 1.75 1.75 0 0 0
27/04/2009
1.69
 0 1.61 1.69 1.69 0 0 0
24/04/2009
1.61
 1,170 1.69 1.69 1.61 0 0 0
23/04/2009
1.69
 870 1.77 1.77 1.69 0 0 0
22/04/2009
1.77
 1,780 1.70 1.78 1.62 20 0 0
21/04/2009
1.70
 1,170 1.65 1.70 1.58 10 0 0
20/04/2009
1.65
 1,610 1.72 1.80 1.65 10 0 0
17/04/2009
1.72
 5,700 1.81 1.89 1.72 800 0 0
16/04/2009
1.81
 5,400 1.90 1.90 1.81 0 0 0
15/04/2009
1.90
 10 1.90 1.90 1.90 0 0 0
14/04/2009
1.90
 5,240 1.82 1.90 1.75 0 1,000 0
13/04/2009
1.82
 6,160 1.86 1.86 1.80 0 0 0
10/04/2009
1.86
 5,740 1.79 1.86 1.78 3,740 0 0
09/04/2009
1.79
 0 1.79 1.79 1.79 0 0 0
08/04/2009
1.79
 2,990 1.79 1.79 1.72 1,190 0 0
07/04/2009
1.79
 1,810 1.77 1.79 1.70 1,440 0 0
03/04/2009
1.77
 1,700 1.70 1.77 1.64 1,410 0 0
02/04/2009
1.70
 110 1.69 1.70 1.66 0 0 0
01/04/2009
1.69
 180 1.66 1.70 1.69 170 0 0
31/03/2009
1.66
 1,010 1.74 1.74 1.66 0 0 0
30/03/2009
1.74
 10 1.74 1.74 1.74 0 0 0
27/03/2009
1.74
 130 1.74 1.76 1.74 100 0 0
26/03/2009
1.74
 1,240 1.72 1.74 1.72 0 0 0
25/03/2009
1.72
 5,040 1.71 1.74 1.70 5,000 0 0
24/03/2009
1.71
 4,270 1.65 1.71 1.63 0 0 0
23/03/2009
1.65
 420 1.73 1.73 1.65 0 0 0
20/03/2009
1.73
 0 1.73 1.73 1.73 0 0 0
19/03/2009
1.73
 540 1.82 1.82 1.73 0 0 0
18/03/2009
1.82
 5,920 1.80 1.86 1.82 5,910 0 0
17/03/2009
1.80
 5,040 1.78 1.83 1.75 4,000 0 0
16/03/2009
1.78
 240 1.71 1.78 1.65 0 0 0
13/03/2009
1.71
 660 1.79 1.79 1.71 0 0 0
12/03/2009
1.79
 2,560 1.82 1.87 1.73 2,470 0 0
11/03/2009
1.82
 40 1.78 1.82 1.80 0 0 0
10/03/2009
1.78
 3,240 1.70 1.78 1.78 3,200 0 0
09/03/2009
1.70
 2,010 1.70 1.70 1.65 0 0 0
06/03/2009
1.70
 1,460 1.63 1.70 1.56 0 0 0
05/03/2009
1.63
 430 1.71 1.72 1.63 0 0 0
04/03/2009
1.71
 250 1.80 1.80 1.71 0 0 0
03/03/2009
1.80
 70 1.73 1.81 1.80 0 0 0
02/03/2009
1.73
 10 1.65 1.73 1.73 0 0 0
27/02/2009
1.65
 5,560 1.67 1.67 1.59 5,000 0 0
26/02/2009
1.67
 11,520 1.75 1.75 1.67 11,000 0 0
25/02/2009
1.75
 2,130 1.75 1.75 1.67 0 0 0
24/02/2009
1.75
 70 1.80 1.80 1.71 0 0 0
23/02/2009
1.80
 60 1.86 1.86 1.77 0 0 0
20/02/2009
1.86
 40 1.86 1.86 1.77 0 0 0
19/02/2009
1.86
 230 1.86 1.86 1.77 0 0 0
18/02/2009
1.86
 40 1.95 1.95 1.86 0 0 0
17/02/2009
1.95
 90 2.00 2.00 1.90 0 0 0
16/02/2009
2.00
 170 1.95 2.00 1.86 0 0 0
13/02/2009
1.95
 200 1.89 1.95 1.80 0 0 0
12/02/2009
1.89
 780 1.89 1.94 1.80 0 0 0
11/02/2009
1.89
 4,820 1.84 1.90 1.83 4,700 0 0
10/02/2009
1.84
 200 1.76 1.84 1.68 0 0 0
09/02/2009
1.76
 310 1.85 1.85 1.76 170 0 0
06/02/2009
1.85
 910 1.94 1.94 1.85 0 0 0
05/02/2009
1.94
 360 1.86 1.94 1.86 0 0 0
04/02/2009
1.86
 160 1.84 1.86 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |