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
(2026-02-11) 		-1.80 -8% 1,200 0 0
20.70
22.50
20.70
2 tháng
(2026-01-12) 		-5.30 -20.38% 4,000 -300 -0.0
20.70
26
20.70
3 tháng
(2025-12-15) 		-6.80 -24.73% 4,200 -300 -0.0
20.70
27.50
20.70
6 tháng
(2025-09-15) 		-7.10 -25.54% 9,500 -300 -0.0
20.70
28
20.70
12 tháng
(2025-03-18) 		-6.05 -22.61% 51,800 -11,000 -0.2
20.25
28.18
20.70
24 tháng
(2024-03-25) 		-4.91 -19.17% 109,744 -6,100 -0.1
20.25
32.77
20.70
36 tháng
(2023-03-29) 		0.80 4.04% 221,268 -28,900 -0.9
16.72
32.77
20.70
60 tháng
(2021-04-08) 		7.15 52.75% 455,759 -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)
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
03/02/2009
1.84
 330 1.78 1.84 1.70 0 0 0
02/02/2009
1.78
 60 1.70 1.78 1.75 50 0 0
23/01/2009
1.70
 230 1.78 1.84 1.70 60 0 0
22/01/2009
1.78
 60 1.87 1.87 1.78 0 0 0
21/01/2009
1.87
 580 1.80 1.87 1.80 0 0 0
20/01/2009
1.80
 320 1.89 1.98 1.80 0 0 0
19/01/2009
1.89
 1,510 1.86 1.90 1.77 0 0 0
16/01/2009
1.86
 10 1.95 1.95 1.86 0 0 0
15/01/2009
1.95
 0 1.95 1.95 1.95 0 0 0
14/01/2009
1.95
 0 1.95 1.95 1.95 0 0 0
13/01/2009
1.95
 210 1.89 1.98 1.85 0 0 0
12/01/2009
1.89
 0 1.89 1.89 1.89 0 0 0
09/01/2009
1.89
 900 1.86 1.89 1.85 100 0 0
08/01/2009
1.86
 0 1.86 1.86 1.86 0 0 0
07/01/2009
1.86
 100 1.86 1.86 1.85 0 0 0
06/01/2009
1.86
 3,050 1.80 1.86 1.76 2,960 0 0
05/01/2009
1.80
 110 1.80 1.80 1.80 0 0 0
02/01/2009
1.80
 0 1.80 1.80 1.80 0 0 0
31/12/2008
1.80
 1,430 1.80 1.88 1.71 0 0 0
30/12/2008
1.80
 160 1.83 1.92 1.80 0 0 0
29/12/2008
1.83
 10 1.92 1.92 1.83 0 0 0
26/12/2008
1.92
 100 1.95 1.95 1.92 0 0 0
25/12/2008
1.95
 0 1.95 1.95 1.95 0 0 0
24/12/2008
1.95
 10 1.89 1.95 1.95 0 0 0
23/12/2008
1.89
 1,520 1.89 1.93 1.82 0 0 0
22/12/2008
1.89
 1,790 1.80 1.89 1.71 0 0 0
19/12/2008
1.80
 10 1.80 1.80 1.80 0 0 0
18/12/2008
1.80
 0 1.80 1.80 1.80 0 0 0
17/12/2008
1.80
 680 1.73 1.80 1.73 0 0 0
16/12/2008
1.73
 200 1.82 1.82 1.73 0 0 0
15/12/2008: Cổ tức tiền mặt tỉ lệ: 8%
15/12/2008
1.82
 1,430 1.74 1.82 1.74 0 0 0
12/12/2008
1.74
 7,280 1.74 1.74 1.73 6,890 0 0
11/12/2008
1.74
 10 1.71 1.74 1.74 0 0 0
10/12/2008
1.71
 1,040 1.68 1.71 1.60 0 0 0
09/12/2008
1.68
 490 1.72 1.72 1.64 0 0 0
08/12/2008
1.72
 0 1.72 1.72 1.72 0 0 0
05/12/2008
1.72
 10 1.72 1.72 1.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |