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
(2026-05-13) 		0.80 4.28% 700 0 0
18.70
19.50
19.50
2 tháng
(2026-04-13) 		-1.20 -5.80% 1,700 0 0
16.20
20.70
19.50
3 tháng
(2026-03-16) 		-1.20 -5.80% 1,700 0 0
16.20
20.70
19.50
6 tháng
(2025-12-15) 		-8 -29.09% 5,900 -300 -0.0
16.20
27.50
19.50
12 tháng
(2025-06-17) 		-3.71 -16% 24,900 -800 -0.0
16.20
28.18
19.50
24 tháng
(2024-06-24) 		-7.75 -28.43% 98,814 -2,700 -0.0
16.20
32.77
19.50
36 tháng
(2023-06-28) 		-3.53 -15.32% 218,275 -28,600 -0.8
16.20
32.77
19.50
60 tháng
(2021-07-08) 		6.83 53.86% 425,959 -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)
22/05/2008
1.67
 240 1.70 1.73 1.67 0 0 0
21/05/2008
1.70
 1,740 1.73 1.73 1.70 0 0 0
20/05/2008
1.73
 2,820 1.76 1.76 1.73 0 0 0
19/05/2008
1.76
 2,180 1.79 1.79 1.76 0 0 0
16/05/2008
1.79
 2,400 1.83 1.83 1.79 0 0 0
15/05/2008
1.83
 10 1.86 1.86 1.83 0 0 0
14/05/2008
1.86
 2,500 1.89 1.89 1.86 0 0 0
13/05/2008
1.89
 500 1.92 1.92 1.89 0 0 0
12/05/2008
1.92
 10 1.96 1.96 1.92 0 0 0
09/05/2008
1.96
 2,700 2.00 2.00 1.96 0 0 0
08/05/2008
2.00
 3,000 2.04 2.04 2.00 0 0 0
07/05/2008
2.04
 4,310 2.08 2.08 2.04 0 0 0
06/05/2008
2.08
 5,010 2.12 2.12 2.08 0 0 0
05/05/2008
2.12
 0 2.12 2.12 2.12 0 0 0
29/04/2008
2.12
 3,010 2.15 2.19 2.12 0 0 0
28/04/2008
2.15
 5,260 2.19 2.19 2.15 0 0 0
25/04/2008
2.19
 2,360 2.15 2.19 2.19 0 0 0
24/04/2008
2.15
 3,480 2.12 2.15 2.14 0 0 0
23/04/2008
2.12
 360 2.08 2.12 2.12 0 0 0
22/04/2008
2.08
 9,980 2.04 2.08 2.08 0 0 0
21/04/2008
2.04
 1,010 2.00 2.04 2.04 0 0 0
18/04/2008
2.00
 50 2.04 2.04 2.00 0 0 0
17/04/2008
2.04
 410 2.00 2.04 2.04 0 0 0
16/04/2008
2.00
 1,100 2.04 2.04 2.00 0 0 0
11/04/2008
2.04
 3,000 2.08 2.08 2.04 0 0 0
10/04/2008
2.08
 3,100 2.12 2.12 2.08 0 0 0
09/04/2008
2.12
 800 2.15 2.15 2.12 0 0 0
08/04/2008
2.15
 17,910 2.12 2.16 2.15 0 0 0
07/04/2008
2.12
 10 2.08 2.12 2.12 0 0 0
04/04/2008
2.08
 1,300 2.07 2.08 2.08 0 0 0
03/04/2008
2.07
 10 2.05 2.07 2.07 0 0 0
02/04/2008
2.05
 10 2.04 2.05 2.05 0 0 0
01/04/2008
2.04
 8,340 2.02 2.04 2.04 0 0 0
31/03/2008
2.02
 650 2.01 2.02 2.02 0 0 0
28/03/2008
2.01
 10 1.99 2.01 2.01 0 0 0
27/03/2008
1.99
 810 1.99 1.99 1.83 0 0 0
26/03/2008
1.99
 810 1.90 1.99 1.83 0 0 0
25/03/2008
1.90
 170 1.98 1.98 1.90 0 0 0
24/03/2008
1.98
 6,000 2.08 2.08 1.98 2,300 0 0
21/03/2008
2.08
 8,340 2.19 2.19 2.08 0 0 0
20/03/2008
2.19
 410 2.15 2.19 2.05 0 0 0
19/03/2008
2.15
 4,490 2.23 2.23 2.15 0 0 0
18/03/2008
2.23
 6,000 2.35 2.35 2.23 2,000 0 0
17/03/2008
2.35
 1,110 2.36 2.36 2.24 0 0 0
14/03/2008
2.36
 4,000 2.39 2.51 2.36 2,200 0 0
13/03/2008
2.39
 10,550 2.41 2.41 2.31 4,000 0 0
12/03/2008
2.41
 6,000 2.30 2.41 2.30 0 0 0
11/03/2008
2.30
 10,700 2.39 2.39 2.30 5,000 0 0
10/03/2008
2.39
 13,890 2.33 2.44 2.35 1,000 1,000 0
07/03/2008
2.33
 2,110 2.22 2.33 2.27 0 0 0
06/03/2008
2.22
 920 2.12 2.22 2.22 0 0 0
05/03/2008
2.12
 4,760 2.20 2.20 2.09 1,510 0 0
04/03/2008
2.20
 25,480 2.31 2.31 2.20 0 0 0
03/03/2008
2.31
 12,240 2.43 2.43 2.31 0 0 0
29/02/2008
2.43
 22,460 2.37 2.43 2.37 0 2,770 0
28/02/2008
2.37
 5,750 2.48 2.48 2.37 0 0 0
27/02/2008
2.48
 7,540 2.61 2.61 2.48 0 0 0
26/02/2008
2.61
 1,680 2.74 2.74 2.61 0 0 0
25/02/2008
2.74
 1,980 2.67 2.74 2.74 0 1,000 0
22/02/2008
2.67
 1,680 2.81 2.81 2.67 1,000 0 0
21/02/2008
2.81
 480 2.95 2.95 2.81 0 200 0
20/02/2008
2.95
 7,100 3.10 3.10 2.95 0 1,000 0
19/02/2008
3.10
 1,580 3.10 3.10 2.95 0 0 0
18/02/2008
3.10
 3,030 3.25 3.25 3.10 0 0 0
15/02/2008
3.25
 1,420 3.13 3.25 3.17 0 450 0
14/02/2008
3.13
 1,820 3.28 3.29 3.13 0 0 0
13/02/2008
3.28
 1,010 3.29 3.29 3.17 0 0 0
12/02/2008
3.29
 300 3.30 3.30 3.29 0 0 0
01/02/2008
3.30
 2,730 3.39 3.53 3.29 1,600 0 0
31/01/2008
3.39
 3,090 3.24 3.39 3.13 0 0 0
30/01/2008
3.24
 520 3.10 3.24 3.24 510 0 0
29/01/2008
3.10
 3,960 3.06 3.13 3.10 660 0 0
28/01/2008
3.06
 1,660 2.97 3.06 2.83 0 0 0
25/01/2008
2.97
 5,510 2.83 2.97 2.70 5,000 0 0
24/01/2008
2.83
 14,940 2.98 2.98 2.83 0 0 0
23/01/2008
2.98
 1,610 3.13 3.13 2.98 0 0 0
22/01/2008
3.13
 2,100 3.29 3.29 3.13 0 0 0
21/01/2008
3.29
 3,160 3.29 3.29 3.13 0 0 0
18/01/2008
3.29
 3,160 3.29 3.29 3.13 0 0 0
17/01/2008
3.29
 5,980 3.31 3.38 3.29 0 0 0
16/01/2008
3.31
 40 3.15 3.31 3.31 0 0 0
15/01/2008
3.15
 5,110 3.31 3.31 3.15 0 0 0
14/01/2008
3.31
 3,340 3.49 3.49 3.31 0 0 0
11/01/2008
3.49
 1,100 3.50 3.50 3.34 0 0 0
10/01/2008
3.50
 4,410 3.68 3.68 3.50 0 0 0
09/01/2008
3.68
 1,470 3.53 3.68 3.41 0 0 0
08/01/2008
3.53
 970 3.50 3.57 3.53 0 0 0
07/01/2008
3.50
 850 3.68 3.68 3.50 0 0 0
04/01/2008
3.68
 640 3.75 3.76 3.68 0 0 0
03/01/2008
3.75
 5,370 3.80 3.83 3.75 2,000 0 0
02/01/2008
3.80
 1,680 4.00 4.00 3.80 0 0 0
28/12/2007
4.00
 220 3.91 4.00 3.80 0 0 0
27/12/2007
3.91
 1,220 3.76 3.91 3.65 0 0 0
26/12/2007
3.76
 1,500 3.92 3.92 3.76 0 0 0
25/12/2007
3.92
 1,010 3.92 4.11 3.92 0 0 0
24/12/2007
3.92
 1,010 3.92 4.11 3.92 1,000 0 0
21/12/2007
3.92
 2,250 3.77 3.96 3.88 0 0 0
20/12/2007
3.77
 5,550 3.92 4.00 3.77 0 0 0
19/12/2007
3.92
 8,070 3.88 4.00 3.92 0 0 0
18/12/2007
3.88
 3,070 3.96 3.96 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |