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
(2025-11-04) 		-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
(2025-09-05) 		0.27 1% 9,200 -600 -0.0
27.23
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
(2024-12-09) 		-3.49 -11.25% 66,954 -8,300 -0.2
20.25
32.77
27.50
24 tháng
(2023-12-15) 		3.57 14.93% 149,175 -17,200 -0.4
20.25
32.77
27.50
36 tháng
(2022-12-20) 		11.69 73.90% 271,898 -23,500 -0.6
14.77
32.77
27.50
60 tháng
(2020-12-30) 		16.87 158.74% 543,976 -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)
12/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
11/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
10/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
07/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
06/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
05/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
04/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
03/07/2023
23.03
 0 23.03 23.03 23.03 0 0 0
30/06/2023
23.03
 0 23.03 23.03 23.03 0 0 0
29/06/2023
23.03
 0 23.03 23.03 23.03 0 0 0
28/06/2023
23.03
 0 23.03 23.03 23.03 0 0 0
27/06/2023
23.03
 100 23.03 23.03 23.03 0 0 0
26/06/2023
23.03
 400 20.95 23.03 22.01 0 0 0
23/06/2023
20.95
 0 20.95 20.95 20.95 0 0 0
22/06/2023
20.95
 0 20.95 20.95 20.95 0 0 0
21/06/2023
20.95
 0 20.95 20.95 20.95 0 0 0
20/06/2023
20.95
 0 20.95 20.95 20.95 0 0 0
19/06/2023
20.95
 0 20.95 20.95 20.95 0 0 0
16/06/2023
20.95
 9 20.95 20.95 20.95 0 0 0
15/06/2023
20.95
 0 20.95 20.95 20.95 0 0 0
14/06/2023
20.95
 0 20.95 20.95 20.95 0 0 0
13/06/2023
20.95
 0 20.95 20.95 20.95 0 0 0
12/06/2023
20.95
 0 20.95 20.95 20.95 0 0 0
09/06/2023
20.95
 0 20.95 20.95 20.95 0 0 0
08/06/2023
20.95
 0 20.95 20.95 20.95 0 0 0
07/06/2023
20.95
 0 20.95 20.95 20.95 0 0 0
06/06/2023
20.95
 0 20.95 20.95 20.95 0 0 0
05/06/2023
20.95
 0 20.95 20.95 20.95 0 0 0
02/06/2023
20.95
 0 20.95 20.95 20.95 0 0 0
01/06/2023
20.95
 0 20.95 20.95 20.95 0 0 0
31/05/2023
20.95
 0 20.95 20.95 20.95 0 0 0
30/05/2023
20.95
 0 20.95 20.95 20.95 0 0 0
29/05/2023
20.95
 600 19.05 20.95 20.95 0 0 0
26/05/2023
19.05
 0 19.05 19.05 19.05 0 0 0
25/05/2023
19.05
 0 19.05 19.05 19.05 0 0 0
24/05/2023
19.05
 0 19.05 19.05 19.05 0 0 0
23/05/2023
19.05
 300 20.19 20.19 19.05 0 300 -0.0
22/05/2023
20.19
 0 20.19 20.19 20.19 0 0 0
19/05/2023
20.19
 16 20.19 20.19 20.19 0 0 0
18/05/2023
20.19
 0 20.19 20.19 20.19 0 0 0
17/05/2023
20.19
 0 20.19 20.19 20.19 0 0 0
16/05/2023
20.19
 84 20.19 20.19 20.19 0 0 0
15/05/2023
20.19
 0 20.19 20.19 20.19 0 0 0
12/05/2023
20.19
 0 20.19 20.19 20.19 0 0 0
11/05/2023
20.19
 0 20.19 20.19 20.19 0 0 0
10/05/2023
20.19
 0 20.19 20.19 20.19 0 0 0
09/05/2023
20.19
 0 20.19 20.19 20.19 0 0 0
08/05/2023
20.19
 0 20.19 20.19 20.19 0 0 0
05/05/2023
20.19
 0 20.19 20.19 20.19 0 0 0
04/05/2023
20.19
 0 20.19 20.19 20.19 0 0 0
28/04/2023
20.19
 0 20.19 20.19 20.19 0 0 0
27/04/2023
20.19
 0 20.19 20.19 20.19 0 0 0
26/04/2023
20.19
 0 20.19 20.19 20.19 0 0 0
25/04/2023
20.19
 0 20.19 20.19 20.19 0 0 0
24/04/2023
20.19
 0 20.19 20.19 20.19 0 0 0
21/04/2023
20.19
 400 18.37 20.19 18.41 0 0 0
20/04/2023
18.37
 0 18.37 18.37 18.37 0 0 0
19/04/2023
18.37
 82 18.37 18.37 18.37 0 0 0
18/04/2023
18.37
 0 18.37 18.37 18.37 0 0 0
17/04/2023
18.37
 702 16.72 18.37 18.37 0 0 0
14/04/2023
16.72
 0 16.72 16.72 16.72 0 0 0
13/04/2023
16.72
 0 16.72 16.72 16.72 0 0 0
12/04/2023
16.72
 0 16.72 16.72 16.72 0 0 0
11/04/2023
16.72
 1,100 18.37 19.47 16.72 0 0 0
10/04/2023
18.37
 100 19.39 19.39 18.37 0 0 0
07/04/2023
19.39
 0 19.39 19.39 19.39 0 0 0
06/04/2023
19.39
 400 19.39 19.39 19.39 0 0 0
05/04/2023
19.39
 300 19.09 19.39 19.39 0 0 0
04/04/2023
19.09
 100 19.90 19.90 19.09 0 0 0
03/04/2023
19.90
 0 19.90 19.90 19.90 0 0 0
31/03/2023
19.90
 0 19.90 19.90 19.90 0 0 0
30/03/2023
19.90
 0 19.90 19.90 19.90 0 0 0
29/03/2023
19.90
 0 19.90 19.90 19.90 0 0 0
28/03/2023
19.90
 610 19.05 19.90 19.90 0 0 0
27/03/2023
19.05
 1,208 18.46 19.05 19.05 500 0 0.0
24/03/2023
18.46
 0 18.46 18.46 18.46 0 0 0
23/03/2023
18.46
 0 18.46 18.46 18.46 0 0 0
22/03/2023
18.46
 3,002 19.68 19.90 18.20 0 0 0
21/03/2023: Cổ tức tiền mặt tỉ lệ: 8%
21/03/2023
19.68
 206 19.73 19.73 19.68 0 0 0
20/03/2023
19.73
 4,068 17.94 19.73 19.56 0 3,000 -0.1
17/03/2023
17.94
 5,200 18.27 20.06 17.94 0 0 0
16/03/2023
18.27
 4,000 17.94 19.73 18.27 500 0 0.0
15/03/2023
17.94
 600 17.94 19.73 17.94 0 0 0
14/03/2023
17.94
 601 19.14 19.48 17.94 0 0 0
13/03/2023
19.14
 0 19.14 19.14 19.14 0 0 0
10/03/2023
19.14
 0 19.14 19.14 19.14 0 0 0
09/03/2023
19.14
 0 19.14 19.14 19.14 0 0 0
08/03/2023
19.14
 0 19.14 19.14 19.14 0 0 0
07/03/2023
19.14
 500 19.14 19.14 19.14 0 0 0
06/03/2023
19.14
 0 19.14 19.14 19.14 0 0 0
03/03/2023
19.14
 500 19.14 19.14 19.14 0 0 0
02/03/2023
19.14
 2,600 18.73 19.14 17.48 0 0 0
01/03/2023
18.73
 4 18.73 18.73 18.73 0 0 0
28/02/2023
18.73
 0 18.73 18.73 18.73 0 0 0
27/02/2023
18.73
 500 18.77 18.77 18.73 0 0 0
24/02/2023
18.77
 0 18.77 18.77 18.77 0 0 0
23/02/2023
18.77
 4,400 17.06 18.77 18.77 4,400 0 0.2
22/02/2023
17.06
 100 18.89 18.89 17.06 0 0 0
21/02/2023
18.89
 500 18.89 18.89 18.89 0 0 0
20/02/2023
18.89
 200 18.94 18.94 18.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |