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
(2026-05-18) 		0 0% 300 0 0
19.50
19.50
19.50
2 tháng
(2026-04-17) 		-1.20 -5.80% 1,700 0 0
16.20
20.70
19.50
3 tháng
(2026-03-18) 		-1.20 -5.80% 1,700 0 0
16.20
20.70
19.50
6 tháng
(2025-12-18) 		-8 -29.09% 5,900 -300 -0.0
16.20
27.50
19.50
12 tháng
(2025-06-23) 		-3.05 -13.51% 24,900 -800 -0.0
16.20
28.18
19.50
24 tháng
(2024-06-26) 		-7.75 -28.43% 98,012 -1,900 0.0
16.20
32.77
19.50
36 tháng
(2023-07-03) 		-3.53 -15.32% 218,275 -28,600 -0.8
16.20
32.77
19.50
60 tháng
(2021-07-12) 		6.67 52% 425,459 -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)
14/08/2009
2.05
 1,500 2.15 2.15 2.05 1,000 0 0
13/08/2009: Cổ tức tiền mặt tỉ lệ: 7%
13/08/2009
2.15
 100 2.09 2.15 2.15 0 0 0
12/08/2009
2.09
 0 1.90 2.09 2.09 0 0 0
11/08/2009
1.90
 500 2.00 2.14 1.90 0 0 0
10/08/2009
2.00
 100 2.04 2.04 2.00 0 0 0
07/08/2009
2.04
 1,200 1.91 2.04 1.87 0 0 0
06/08/2009
1.91
 400 2.05 2.05 1.91 0 0 0
05/08/2009
2.05
 200 2.18 2.18 2.05 0 0 0
04/08/2009
2.18
 4,000 2.20 2.20 2.18 4,000 0 0
03/08/2009
2.20
 12,600 2.20 2.25 2.15 8,000 0 0
31/07/2009
2.20
 100 2.08 2.20 2.20 0 0 0
30/07/2009
2.08
 2,100 2.23 2.23 2.08 0 0 0
29/07/2009
2.23
 0 2.23 2.23 2.23 0 0 0
28/07/2009
2.23
 100 2.23 2.23 2.23 0 0 0
27/07/2009
2.23
 100 2.24 2.24 2.23 0 0 0
24/07/2009
2.24
 5,400 2.19 2.25 2.15 0 0 0
23/07/2009
2.19
 0 2.19 2.19 2.19 0 0 0
22/07/2009
2.19
 100 2.01 2.19 2.19 0 0 0
21/07/2009
2.01
 600 2.16 2.31 2.01 0 0 0
20/07/2009
2.16
 100 2.03 2.16 2.16 0 0 0
17/07/2009
2.03
 0 1.89 2.03 2.03 0 0 0
16/07/2009
1.89
 200 2.03 2.17 1.89 0 0 0
15/07/2009
2.03
 3,300 2.18 2.19 2.03 0 0 0
14/07/2009
2.18
 100 2.34 2.34 2.18 0 0 0
13/07/2009
2.34
 100 2.21 2.34 2.34 0 0 0
10/07/2009
2.21
 100 2.08 2.21 2.21 0 0 0
09/07/2009
2.08
 100 1.94 2.08 2.08 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |