CTCP Sơn Đồng Nai (sdn)

33.50
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
(2024-10-23) 		1.50 4.69% 2,132 1,800 0.1
28.90
33.50
33.50
2 tháng
(2024-09-23) 		4 13.56% 4,253 2,900 0.1
28.90
33.50
33.50
3 tháng
(2024-08-26) 		4.97 17.41% 8,569 5,000 0.2
28.53
33.50
33.50
6 tháng
(2024-05-27) 		4.48 15.45% 30,338 2,500 0.1
26.60
33.50
33.50
12 tháng
(2023-11-28) 		9.25 38.17% 81,801 -9,300 -0.3
22.91
33.50
33.50
24 tháng
(2022-12-05) 		16.66 98.91% 205,826 -15,900 -0.5
15.73
33.50
33.50
36 tháng
(2021-12-08) 		16.94 102.28% 264,448 -29,800 -1.1
15.25
33.50
33.50
60 tháng
(2019-12-19) 		23.45 233.26% 520,209 -38,830 -1.6
6.80
33.50
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
15.02
 0 15.02 15.02 15.02 0 0 0
16/04/2021
15.02
 500 14.82 15.02 15.02 0 0 0
15/04/2021
14.82
 0 14.82 14.82 14.82 0 0 0
14/04/2021
14.82
 3,400 14.82 14.82 14.43 2,000 0 0.1
13/04/2021
14.82
 2,100 14.43 14.82 14.43 0 0 0
12/04/2021
14.43
 0 14.43 14.43 14.43 0 0 0
09/04/2021
14.43
 100 14.43 14.43 14.43 0 0 0
08/04/2021
14.43
 0 14.43 14.43 14.43 0 0 0
07/04/2021
14.43
 5,900 14.43 14.43 14.43 0 0 0
06/04/2021
14.43
 0 14.43 14.43 14.43 0 0 0
05/04/2021
14.43
 2,500 13.89 14.43 14.35 0 0 0
02/04/2021
13.89
 1,900 14.00 14.00 13.89 0 0 0
01/04/2021
14.00
 4,900 14.04 14.04 13.89 400 0 0.0
31/03/2021
14.04
 0 14.04 14.04 14.04 0 0 0
30/03/2021
14.04
 1,400 13.61 14.04 13.61 0 0 0
29/03/2021
13.61
 835 12.87 13.61 12.87 0 0 0
26/03/2021
12.87
 7,000 12.44 12.87 12.60 2,000 0 0.1
25/03/2021
12.44
 0 12.44 12.44 12.44 0 0 0
24/03/2021
12.44
 535 12.72 12.72 12.44 0 0 0
23/03/2021
12.72
 7,700 13.65 13.65 12.72 0 0 0
22/03/2021
13.65
 600 12.48 13.65 12.87 200 0 0.0
19/03/2021
12.48
 1,000 13.65 13.65 12.48 0 0 0
18/03/2021
13.65
 0 13.65 13.65 13.65 0 0 0
17/03/2021
13.65
 0 13.65 13.65 13.65 0 0 0
16/03/2021
13.65
 100 13.65 13.65 13.65 0 0 0
15/03/2021
13.65
 200 13.26 13.65 13.26 0 100 -0.0
12/03/2021
13.26
 0 13.26 13.26 13.26 0 0 0
11/03/2021
13.26
 0 13.26 13.26 13.26 0 0 0
10/03/2021
13.26
 800 13.26 13.26 13.26 0 0 0
09/03/2021
13.26
 100 13.26 13.26 13.26 0 0 0
08/03/2021
13.26
 0 13.26 13.26 13.26 0 0 0
05/03/2021
13.26
 0 13.26 13.26 13.26 0 0 0
04/03/2021
13.26
 1,000 13.18 13.26 13.22 0 0 0
03/03/2021
13.18
 0 13.18 13.18 13.18 0 0 0
02/03/2021
13.18
 0 13.18 13.18 13.18 0 0 0
01/03/2021
13.18
 100 12.48 13.18 13.18 0 0 0
26/02/2021
12.48
 0 12.48 12.48 12.48 0 0 0
25/02/2021
12.48
 0 12.48 12.48 12.48 0 0 0
24/02/2021
12.48
 100 12.48 12.48 12.48 0 0 0
23/02/2021
12.48
 6,900 12.48 12.87 11.39 0 0 0
22/02/2021
12.48
 532 12.09 12.48 12.48 0 0 0
19/02/2021
12.09
 0 12.09 12.09 12.09 0 0 0
18/02/2021
12.09
 34 12.09 12.09 12.09 0 0 0
17/02/2021
12.09
 600 11.90 12.09 12.09 0 0 0
09/02/2021
11.90
 600 11.31 11.90 11.70 0 0 0
08/02/2021
11.31
 0 11.31 11.31 11.31 0 0 0
05/02/2021
11.31
 0 11.31 11.31 11.31 0 0 0
04/02/2021
11.31
 500 12.01 12.01 11.31 0 0 0
03/02/2021
12.01
 9,800 10.92 12.01 12.01 0 0 0
02/02/2021
10.92
 300 10.92 10.92 10.92 0 0 0
01/02/2021
10.92
 0 10.92 10.92 10.92 0 0 0
29/01/2021
10.92
 0 10.92 10.92 10.92 0 0 0
28/01/2021
10.92
 200 12.01 12.01 10.92 0 0 0
27/01/2021
12.01
 0 12.01 12.01 12.01 0 0 0
26/01/2021
12.01
 0 12.01 12.01 12.01 0 0 0
25/01/2021
12.01
 0 12.01 12.01 12.01 0 0 0
22/01/2021
12.01
 1,000 12.01 12.01 12.01 0 0 0
21/01/2021
12.01
 13,600 11.70 12.01 11.70 0 10,600 -0.3
20/01/2021
11.70
 11,500 12.09 12.09 11.66 0 6,400 -0.2
19/01/2021
12.09
 8,100 11.47 12.09 11.31 0 7,000 -0.2
18/01/2021
11.47
 100 11.58 11.58 11.47 0 0 0
15/01/2021: Cổ tức tiền mặt tỉ lệ: 8%
15/01/2021
11.58
 2 11.58 11.58 11.58 0 0 0
14/01/2021
11.58
 0 11.58 11.58 11.58 0 0 0
13/01/2021
11.58
 2 11.58 11.58 11.58 0 0 0
12/01/2021
11.58
 200 11.70 11.70 11.58 0 0 0
11/01/2021
11.70
 200 10.64 11.70 9.61 0 0 0
08/01/2021
10.64
 300 11.21 11.21 10.64 0 0 0
07/01/2021
11.21
 100 11.40 11.40 11.21 0 0 0
06/01/2021
11.40
 1,100 11.32 11.40 11.40 0 0 0
05/01/2021
11.32
 0 11.32 11.32 11.32 0 0 0
04/01/2021
11.32
 0 11.32 11.32 11.32 0 0 0
31/12/2020
11.32
 0 11.32 11.32 11.32 0 0 0
30/12/2020
11.32
 77 11.32 11.32 11.32 0 0 0
29/12/2020
11.32
 2,200 11.21 11.32 11.32 0 0 0
28/12/2020
11.21
 0 11.21 11.21 11.21 0 0 0
25/12/2020
11.21
 1 11.21 11.21 11.21 0 0 0
24/12/2020
11.21
 1,060 11.32 11.32 11.21 0 0 0
23/12/2020
11.32
 0 11.32 11.32 11.32 0 0 0
22/12/2020
11.32
 3,200 11.02 11.32 11.21 0 200 -0.0
21/12/2020
11.02
 800 10.45 11.02 11.02 0 0 0
18/12/2020
10.45
 600 11.17 11.17 10.45 0 0 0
17/12/2020
11.17
 0 11.17 11.17 11.17 0 0 0
16/12/2020
11.17
 1,500 12.38 12.38 11.17 0 0 0
15/12/2020
12.38
 0 12.38 12.38 12.38 0 0 0
14/12/2020
12.38
 0 12.38 12.38 12.38 0 0 0
11/12/2020
12.38
 0 12.38 12.38 12.38 0 0 0
10/12/2020
12.38
 0 12.38 12.38 12.38 0 0 0
09/12/2020
12.38
 0 12.38 12.38 12.38 0 0 0
08/12/2020
12.38
 0 12.38 12.38 12.38 0 0 0
07/12/2020
12.38
 0 12.38 12.38 12.38 0 0 0
04/12/2020
12.38
 0 12.38 12.38 12.38 0 0 0
03/12/2020
12.38
 100 11.32 12.38 12.38 0 0 0
02/12/2020
11.32
 100 10.67 11.32 11.32 0 0 0
01/12/2020
10.67
 100 9.84 10.67 10.67 0 0 0
30/11/2020
9.84
 150 8.96 9.84 9.84 0 0 0
27/11/2020
8.96
 132 8.17 8.96 8.96 0 0 0
26/11/2020
8.17
 100 7.44 8.17 8.17 0 0 0
25/11/2020
7.44
 0 7.44 7.44 7.44 0 0 0
24/11/2020
7.44
 10 7.44 7.44 7.44 0 0 0
23/11/2020
7.44
 10 7.44 7.44 7.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |