CTCP Sơn Đồng Nai (sdn)

20.70
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
(2026-02-23) 		-1.80 -8% 1,200 0 0
20.70
22.50
20.70
2 tháng
(2026-01-16) 		-2.30 -10% 3,200 -400 -0.0
20.70
25.30
20.70
3 tháng
(2025-12-17) 		-6.80 -24.73% 4,200 -300 -0.0
20.70
27.50
20.70
6 tháng
(2025-09-18) 		-7.30 -26.07% 7,500 -300 -0.0
20.70
28
20.70
12 tháng
(2025-03-24) 		-6.05 -22.61% 51,400 -11,000 -0.2
20.25
28.18
20.70
24 tháng
(2024-03-27) 		-4.91 -19.17% 109,744 -6,100 -0.1
20.25
32.77
20.70
36 tháng
(2023-04-03) 		0.80 4.04% 221,268 -28,900 -0.9
16.72
32.77
20.70
60 tháng
(2021-04-12) 		7.15 52.75% 455,659 -48,930 -1.8
11.86
32.77
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2023
18.94
 0 18.94 18.94 18.94 0 0 0
16/02/2023
18.94
 0 18.94 18.94 18.94 0 0 0
15/02/2023
18.94
 5,500 18.77 20.64 18.94 0 0 0
14/02/2023
18.77
 300 18.73 18.77 18.77 0 0 0
13/02/2023
18.73
 400 19.89 19.89 18.73 400 200 0.0
10/02/2023
19.89
 300 20.18 20.18 19.89 0 0 0
09/02/2023
20.18
 3,800 18.35 20.18 18.39 0 0 0
08/02/2023
18.35
 200 16.69 18.35 18.35 200 0 0.0
07/02/2023
16.69
 10,500 17.85 19.60 16.69 0 0 0
06/02/2023
17.85
 0 17.85 17.85 17.85 0 0 0
03/02/2023
17.85
 2,700 16.23 17.85 16.65 2,700 0 0.1
02/02/2023
16.23
 0 16.23 16.23 16.23 0 0 0
01/02/2023
16.23
 529 14.77 16.23 16.23 0 0 0
31/01/2023
14.77
 0 14.77 14.77 14.77 0 0 0
30/01/2023
14.77
 0 14.77 14.77 14.77 0 0 0
27/01/2023
14.77
 400 16.27 16.27 14.77 0 400 -0.0
19/01/2023
16.27
 100 18.06 18.06 16.27 0 0 0
18/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
17/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
16/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
13/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
12/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
11/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
10/01/2023
18.06
 0 18.06 18.06 18.06 0 0 0
09/01/2023
18.06
 300 18.06 18.06 18.06 0 0 0
06/01/2023
18.06
 600 17.40 18.06 18.06 0 0 0
05/01/2023
17.40
 1 17.40 17.40 17.40 0 0 0
04/01/2023
17.40
 0 17.40 17.40 17.40 0 0 0
03/01/2023
17.40
 0 17.40 17.40 17.40 0 0 0
30/12/2022
17.40
 0 17.40 17.40 17.40 0 0 0
29/12/2022
17.40
 0 17.40 17.40 17.40 0 0 0
28/12/2022
17.40
 0 17.40 17.40 17.40 0 0 0
27/12/2022
17.40
 0 17.40 17.40 17.40 0 0 0
26/12/2022
17.40
 0 17.40 17.40 17.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |