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)
12/11/2007
4.15
 5,460 4.23 4.23 4.07 0 1,000 0
09/11/2007
4.23
 9,100 4.43 4.43 4.23 0 0 0
08/11/2007
4.43
 27,880 4.27 4.43 4.31 1,500 0 0
07/11/2007
4.27
 24,860 4.23 4.35 4.27 1,000 0 0
06/11/2007
4.23
 38,170 4.04 4.23 4.15 0 0 0
05/11/2007
4.04
 14,490 4.15 4.23 3.96 1,000 2,000 0
02/11/2007
4.15
 24,390 4.19 4.19 4.07 3,000 0 0
01/11/2007
4.19
 7,500 4.19 4.19 4.00 1,400 0 0
31/10/2007
4.19
 6,440 4.23 4.23 4.11 0 0 0
30/10/2007
4.23
 32,770 4.23 4.23 4.15 1,000 1,000 0
29/10/2007
4.23
 12,630 4.23 4.35 4.23 0 0 0
26/10/2007
4.23
 27,270 4.19 4.23 4.15 0 1,000 0
25/10/2007
4.19
 17,940 4.15 4.19 4.15 2,000 0 0
24/10/2007
4.15
 9,260 4.27 4.27 4.15 1,000 0 0
23/10/2007
4.27
 18,510 4.31 4.31 4.23 0 0 0
22/10/2007
4.31
 53,390 4.19 4.39 4.23 1,000 0 0
19/10/2007
4.19
 30,090 4.00 4.19 4.00 1,000 0 0
18/10/2007
4.00
 50,810 4.19 4.39 4.00 0 0 0
17/10/2007
4.19
 21,240 4.00 4.19 4.19 0 0 0
16/10/2007
4.00
 38,260 3.84 4.00 3.96 0 0 0
15/10/2007
3.84
 31,440 4.04 4.04 3.84 0 0 0
12/10/2007
4.04
 36,060 3.88 4.04 4.04 0 1,000 0
11/10/2007
3.88
 34,470 3.70 3.88 3.88 0 13,000 0
10/10/2007
3.70
 23,560 3.53 3.70 3.53 0 0 0
09/10/2007
3.53
 20,600 3.53 3.53 3.46 0 0 0
08/10/2007
3.53
 8,660 3.60 3.68 3.53 5,000 360 0
05/10/2007
3.60
 7,710 3.64 3.64 3.53 0 0 0
04/10/2007
3.64
 19,990 3.60 3.64 3.45 6,620 0 0
03/10/2007
3.60
 6,320 3.60 3.60 3.49 2,250 0 0
02/10/2007
3.60
 4,470 3.60 3.64 3.46 0 0 0
01/10/2007
3.60
 16,930 3.45 3.60 3.55 0 1,100 0
28/09/2007
3.45
 5,450 3.37 3.45 3.37 0 0 0
27/09/2007
3.37
 9,360 3.29 3.37 3.29 1,000 0 0
26/09/2007
3.29
 4,920 3.44 3.47 3.29 50 0 0
25/09/2007
3.44
 6,310 3.31 3.44 3.31 0 0 0
24/09/2007
3.31
 9,800 3.34 3.34 3.29 0 0 0
21/09/2007
3.34
 3,520 3.31 3.34 3.31 3,410 0 0
20/09/2007
3.31
 8,040 3.31 3.37 3.29 0 5,000 0
19/09/2007
3.31
 9,690 3.31 3.45 3.26 0 0 0
18/09/2007
3.31
 7,150 3.33 3.33 3.22 0 0 0
17/09/2007
3.33
 4,360 3.35 3.35 3.29 2,680 0 0
14/09/2007
3.35
 1,010 3.37 3.37 3.29 0 0 0
13/09/2007
3.37
 7,120 3.45 3.45 3.29 460 0 0
12/09/2007
3.45
 5,020 3.37 3.49 3.45 0 0 0
11/09/2007
3.37
 13,070 3.29 3.37 3.24 0 0 0
10/09/2007
3.29
 4,980 3.33 3.33 3.26 0 0 0
07/09/2007
3.33
 3,900 3.35 3.37 3.21 0 0 0
06/09/2007
3.35
 8,960 3.45 3.45 3.34 0 0 0
05/09/2007
3.45
 13,550 3.63 3.63 3.45 0 0 0
04/09/2007
3.63
 31,130 3.46 3.63 3.53 2,000 200 0
31/08/2007
3.46
 12,640 3.29 3.46 3.46 0 200 0
30/08/2007
3.29
 6,480 3.13 3.29 3.17 400 0 0
29/08/2007
3.13
 21,890 3.21 3.37 3.13 0 300 0
28/08/2007
3.21
 20,290 3.06 3.21 3.21 0 300 0
27/08/2007
3.06
 11,470 2.92 3.06 2.98 6,000 0 0
24/08/2007
2.92
 2,380 2.87 2.94 2.90 280 0 0
23/08/2007
2.87
 500 2.82 2.88 2.82 200 0 0
22/08/2007
2.82
 3,430 2.88 2.88 2.82 2,600 0 0
21/08/2007
2.88
 3,990 2.87 2.88 2.88 0 0 0
20/08/2007
2.87
 3,160 2.91 2.91 2.82 0 0 0
17/08/2007
2.91
 3,000 2.88 2.91 2.90 0 0 0
16/08/2007
2.88
 1,580 2.93 2.94 2.83 0 0 0
15/08/2007
2.93
 2,000 3.04 3.04 2.93 0 0 0
14/08/2007
3.04
 530 2.92 3.05 3.04 0 0 0
13/08/2007
2.92
 3,100 3.06 3.06 2.91 0 0 0
10/08/2007
3.06
 2,300 3.06 3.07 3.06 0 0 0
09/08/2007
3.06
 4,700 2.91 3.06 2.94 0 0 0
08/08/2007
2.91
 1,960 3.02 3.02 2.91 0 0 0
07/08/2007
3.02
 2,900 3.02 3.04 2.99 0 0 0
06/08/2007
3.02
 6,710 3.03 3.03 2.91 0 0 0
03/08/2007
3.03
 4,450 3.11 3.24 3.03 0 0 0
02/08/2007
3.11
 2,000 3.25 3.25 3.10 400 0 0
01/08/2007
3.25
 7,100 3.13 3.25 3.13 20 0 0
31/07/2007
3.13
 2,930 3.28 3.28 3.13 0 0 0
30/07/2007
3.28
 750 3.21 3.28 3.28 0 0 0
27/07/2007
3.21
 1,850 3.17 3.21 3.03 0 0 0
26/07/2007
3.17
 5,010 3.21 3.21 3.17 0 0 0
25/07/2007
3.21
 4,910 3.33 3.33 3.21 1,000 0 0
24/07/2007
3.33
 11,530 3.34 3.34 3.33 6,630 0 0
23/07/2007
3.34
 7,180 3.34 3.34 3.34 4,490 0 0
20/07/2007
3.34
 9,600 3.20 3.34 3.21 0 0 0
19/07/2007
3.20
 4,360 3.21 3.21 3.18 0 0 0
18/07/2007
3.21
 3,180 3.25 3.25 3.18 0 200 0
17/07/2007
3.25
 5,740 3.13 3.25 3.17 0 0 0
16/07/2007
3.13
 3,570 3.29 3.29 3.13 0 0 0
13/07/2007
3.29
 30 3.29 3.29 3.29 0 0 0
12/07/2007
3.29
 990 3.41 3.41 3.25 0 0 0
11/07/2007
3.41
 9,860 3.46 3.46 3.41 0 0 0
10/07/2007
3.46
 3,480 3.29 3.46 3.45 0 0 0
09/07/2007
3.29
 1,520 3.13 3.29 3.29 0 10 0
06/07/2007
3.13
 1,070 3.13 3.13 3.13 0 0 0
05/07/2007
3.13
 16,900 3.13 3.20 3.13 3,370 0 0
04/07/2007
3.13
 26,340 3.19 3.19 3.13 6,000 0 0
03/07/2007
3.19
 3,810 3.35 3.35 3.19 3,300 0 0
02/07/2007
3.35
 2,000 3.53 3.53 3.35 0 0 0
29/06/2007
3.53
 2,090 3.49 3.53 3.53 0 0 0
28/06/2007
3.49
 2,510 3.49 3.49 3.49 0 0 0
27/06/2007
3.49
 5,300 3.53 3.60 3.49 300 0 0
26/06/2007
3.53
 2,620 3.60 3.60 3.45 0 0 0
25/06/2007
3.60
 10,510 3.60 3.60 3.60 1,710 0 0

Chính sách bảo mật | Điều khoản sử dụng |