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)
17/12/2007
3.96
 2,120 3.84 3.96 3.84 0 0 0
14/12/2007
3.84
 5,740 3.92 3.92 3.84 0 0 0
13/12/2007
3.92
 7,600 4.11 4.11 3.92 0 1,000 0
12/12/2007
4.11
 2,050 3.96 4.11 3.92 0 0 0
11/12/2007
3.96
 4,660 4.04 4.04 3.96 0 0 0
10/12/2007
4.04
 12,070 4.15 4.15 4.00 0 0 0
07/12/2007
4.15
 3,300 4.19 4.19 4.07 0 0 0
06/12/2007
4.19
 2,450 4.19 4.19 4.07 0 0 0
05/12/2007
4.19
 410 4.15 4.19 4.19 0 0 0
04/12/2007
4.15
 6,900 4.15 4.23 4.15 0 0 0
03/12/2007
4.15
 8,370 4.04 4.19 4.15 1,000 0 0
30/11/2007
4.04
 1,920 4.07 4.07 4.00 420 0 0
29/11/2007
4.07
 2,700 4.07 4.07 4.00 0 0 0
28/11/2007
4.07
 2,530 3.96 4.07 4.00 0 0 0
27/11/2007
3.96
 5,000 4.00 4.19 3.96 1,000 0 0
26/11/2007
4.00
 2,390 3.84 4.00 4.00 0 0 0
23/11/2007
3.84
 4,000 3.92 3.92 3.84 0 0 0
22/11/2007
3.92
 3,070 3.84 3.96 3.88 0 0 0
21/11/2007
3.84
 3,700 4.00 4.00 3.84 0 0 0
20/11/2007
4.00
 1,300 4.07 4.07 4.00 0 0 0
19/11/2007
4.07
 2,520 4.11 4.11 3.96 0 0 0
16/11/2007
4.11
 1,620 4.00 4.11 3.84 0 0 0
15/11/2007
4.00
 15,050 4.15 4.15 3.96 1,000 11,620 0
14/11/2007
4.15
 10,550 3.96 4.15 3.92 2,000 1,000 0
13/11/2007
3.96
 14,470 4.15 4.15 3.96 1,500 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |