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
(2026-05-19) 		0 0% 100 0 0
19.50
19.50
19.50
2 tháng
(2026-04-20) 		-1.20 -5.80% 1,700 0 0
16.20
20.70
19.50
3 tháng
(2026-03-20) 		-1.20 -5.80% 1,700 0 0
16.20
20.70
19.50
6 tháng
(2025-12-22) 		-8 -29.09% 5,900 -300 -0.0
16.20
27.50
19.50
12 tháng
(2025-06-23) 		-3.05 -13.51% 24,900 -800 -0.0
16.20
28.18
19.50
24 tháng
(2024-06-28) 		-7.56 -27.95% 97,902 -1,900 0.0
16.20
32.77
19.50
36 tháng
(2023-07-04) 		-3.53 -15.32% 218,275 -28,600 -0.8
16.20
32.77
19.50
60 tháng
(2021-07-14) 		6.67 52% 413,653 -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)
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
23/12/2022
17.40
 401 15.81 17.40 17.40 400 400 0
22/12/2022
15.81
 0 15.81 15.81 15.81 0 0 0
21/12/2022
15.81
 0 15.81 15.81 15.81 0 0 0
20/12/2022
15.81
 0 15.81 15.81 15.81 0 0 0
19/12/2022
15.81
 700 17.48 17.48 15.73 400 700 -0.0
16/12/2022
17.48
 0 17.48 17.48 17.48 0 0 0
15/12/2022
17.48
 0 17.48 17.48 17.48 0 0 0
14/12/2022
17.48
 0 17.48 17.48 17.48 0 0 0
13/12/2022
17.48
 0 17.48 17.48 17.48 0 0 0
12/12/2022
17.48
 0 17.48 17.48 17.48 0 0 0
09/12/2022
17.48
 0 17.48 17.48 17.48 0 0 0
08/12/2022
17.48
 0 17.48 17.48 17.48 0 0 0
07/12/2022
17.48
 500 17.06 17.48 17.48 0 0 0
06/12/2022
17.06
 200 15.81 17.06 16.85 0 0 0
05/12/2022
15.81
 2 15.81 15.81 15.81 0 0 0
02/12/2022
15.81
 329 15.81 15.81 15.81 0 0 0
01/12/2022
15.81
 100 15.73 15.81 15.81 0 0 0
30/11/2022
15.73
 0 15.73 15.73 15.73 0 0 0
29/11/2022
15.73
 0 15.73 15.73 15.73 0 0 0
28/11/2022
15.73
 0 15.73 15.73 15.73 0 0 0
25/11/2022
15.73
 0 15.73 15.73 15.73 0 0 0
24/11/2022
15.73
 1,059 15.73 15.73 15.73 0 0 0
23/11/2022
15.73
 100 17.48 17.48 15.73 0 0 0
22/11/2022
17.48
 0 17.48 17.48 17.48 0 0 0
21/11/2022
17.48
 0 17.48 17.48 17.48 0 0 0
18/11/2022
17.48
 0 17.48 17.48 17.48 0 0 0
17/11/2022
17.48
 0 17.48 17.48 17.48 0 0 0
16/11/2022
17.48
 0 17.48 17.48 17.48 0 0 0
15/11/2022
17.48
 0 17.48 17.48 17.48 0 0 0
14/11/2022
17.48
 0 17.48 17.48 17.48 0 0 0
11/11/2022
17.48
 0 17.48 17.48 17.48 0 0 0
10/11/2022
17.48
 0 17.48 17.48 17.48 0 0 0
09/11/2022
17.48
 0 17.48 17.48 17.48 0 0 0
08/11/2022
17.48
 0 17.48 17.48 17.48 0 0 0
07/11/2022
17.48
 0 17.48 17.48 17.48 0 0 0
04/11/2022
17.48
 1,000 17.48 17.48 17.48 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |