CTCP Sơn Đồng Nai (sdn)

15.80
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
(2026-09-04) 		-2 -10% 200 0 0
15.80
20
15.80
2 tháng
(2026-08-05) 		-0.70 -3.74% 500 0 0
15.80
20
15.80
3 tháng
(2026-07-06) 		-0.99 -5.20% 5,300 -2,800 -0.1
15.80
20
15.80
6 tháng
(2026-04-07) 		-1.85 -9.32% 9,200 -2,800 -0.1
15.54
21.58
15.80
12 tháng
(2025-10-09) 		-8.85 -32.96% 16,700 -3,000 -0.1
15.54
26.85
15.80
24 tháng
(2024-10-14) 		-11.26 -38.49% 84,498 -9,200 -0.2
15.54
31.43
15.80
36 tháng
(2023-10-20) 		-4.95 -21.55% 192,411 -20,400 -0.5
15.41
46.58
15.80
60 tháng
(2021-11-01) 		1.97 12.28% 359,544 -49,930 -1.7
7.31
46.58
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
17.70
 3,002 18.27 19.08 17.46 0 0 0
21/03/2023: Cổ tức tiền mặt tỉ lệ: 8%
21/03/2023
18.88
 206 18.88 18.88 18.88 0 0 0
20/03/2023
18.92
 4,068 18.92 18.92 18.76 0 3,000 -0.1
17/03/2023
17.20
 5,200 19.24 19.24 17.20 0 0 0
16/03/2023
17.52
 4,000 18.92 18.92 17.52 500 0 0.0
15/03/2023
17.20
 600 18.92 18.92 17.20 0 0 0
14/03/2023
17.20
 601 18.68 18.68 17.20 0 0 0
13/03/2023
18.36
 0 18.36 18.36 18.36 0 0 0
10/03/2023
18.36
 0 18.36 18.36 18.36 0 0 0
09/03/2023
18.36
 0 18.36 18.36 18.36 0 0 0
08/03/2023
18.36
 0 18.36 18.36 18.36 0 0 0
07/03/2023
18.36
 500 18.36 18.36 18.36 0 0 0
06/03/2023
18.36
 0 18.36 18.36 18.36 0 0 0
03/03/2023
18.36
 500 18.36 18.36 18.36 0 0 0
02/03/2023
18.36
 2,600 16.76 18.36 16.76 0 0 0
01/03/2023
17.96
 4 17.96 17.96 17.96 0 0 0
28/02/2023
17.96
 0 17.96 17.96 17.96 0 0 0
27/02/2023
17.96
 500 17.96 17.96 17.96 0 0 0
24/02/2023
18.00
 0 18.00 18.00 18.00 0 0 0
23/02/2023
18.00
 4,400 18.00 18.00 18.00 4,400 0 0.2
22/02/2023
16.36
 100 16.36 16.36 16.36 0 0 0
21/02/2023
18.12
 500 18.12 18.12 18.12 0 0 0
20/02/2023
18.12
 200 18.12 18.12 18.12 0 0 0
17/02/2023
18.16
 0 18.16 18.16 18.16 0 0 0
16/02/2023
18.16
 0 18.16 18.16 18.16 0 0 0
15/02/2023
18.16
 5,500 19.79 19.79 18.16 0 0 0
14/02/2023
18.00
 300 18.00 18.00 18.00 0 0 0
13/02/2023
17.96
 400 17.96 17.96 17.96 400 200 0.0
10/02/2023
19.08
 300 19.16 19.16 19.08 0 0 0
09/02/2023
19.36
 3,800 19.36 19.36 17.64 0 0 0
08/02/2023
17.60
 200 17.60 17.60 17.60 200 0 0.0
07/02/2023
16.00
 10,500 18.80 18.80 16.00 0 0 0
06/02/2023
17.12
 0 17.12 17.12 17.12 0 0 0
03/02/2023
17.12
 2,700 15.96 17.12 15.96 2,700 0 0.1
02/02/2023
15.56
 0 15.56 15.56 15.56 0 0 0
01/02/2023
15.56
 529 15.56 15.56 15.56 0 0 0
31/01/2023
14.17
 0 14.17 14.17 14.17 0 0 0
30/01/2023
14.17
 0 14.17 14.17 14.17 0 0 0
27/01/2023
14.17
 400 14.17 14.17 14.17 0 400 0.0
19/01/2023
15.60
 100 15.60 15.60 15.60 0 0 0
18/01/2023
17.32
 0 17.32 17.32 17.32 0 0 0
17/01/2023
17.32
 0 17.32 17.32 17.32 0 0 0
16/01/2023
17.32
 0 17.32 17.32 17.32 0 0 0
13/01/2023
17.32
 0 17.32 17.32 17.32 0 0 0
12/01/2023
17.32
 0 17.32 17.32 17.32 0 0 0
11/01/2023
17.32
 0 17.32 17.32 17.32 0 0 0
10/01/2023
17.32
 0 17.32 17.32 17.32 0 0 0
09/01/2023
17.32
 300 17.32 17.32 17.32 0 0 0
06/01/2023
17.32
 600 17.32 17.32 17.32 0 0 0
05/01/2023
16.68
 1 16.68 16.68 16.68 0 0 0
04/01/2023
16.68
 0 16.68 16.68 16.68 0 0 0
03/01/2023
16.68
 0 16.68 16.68 16.68 0 0 0
30/12/2022
16.68
 0 16.68 16.68 16.68 0 0 0
29/12/2022
16.68
 0 16.68 16.68 16.68 0 0 0
28/12/2022
16.68
 0 16.68 16.68 16.68 0 0 0
27/12/2022
16.68
 0 16.68 16.68 16.68 0 0 0
26/12/2022
16.68
 0 16.68 16.68 16.68 0 0 0
23/12/2022
16.68
 401 16.68 16.68 16.68 400 400 0
22/12/2022
15.17
 0 15.17 15.17 15.17 0 0 0
21/12/2022
15.17
 0 15.17 15.17 15.17 0 0 0
20/12/2022
15.17
 0 15.17 15.17 15.17 0 0 0
19/12/2022
15.17
 700 15.09 15.17 15.09 400 700 0.0
16/12/2022
16.76
 0 16.76 16.76 16.76 0 0 0
15/12/2022
16.76
 0 16.76 16.76 16.76 0 0 0
14/12/2022
16.76
 0 16.76 16.76 16.76 0 0 0
13/12/2022
16.76
 0 16.76 16.76 16.76 0 0 0
12/12/2022
16.76
 0 16.76 16.76 16.76 0 0 0
09/12/2022
16.76
 0 16.76 16.76 16.76 0 0 0
08/12/2022
16.76
 0 16.76 16.76 16.76 0 0 0
07/12/2022
16.76
 500 16.76 16.76 16.76 0 0 0
06/12/2022
16.36
 200 16.16 16.36 16.16 0 0 0
05/12/2022
15.17
 2 15.17 15.17 15.17 0 0 0
02/12/2022
15.17
 329 15.17 15.17 15.17 0 0 0
01/12/2022
15.17
 100 15.17 15.17 15.17 0 0 0
30/11/2022
15.09
 0 15.09 15.09 15.09 0 0 0
29/11/2022
15.09
 0 15.09 15.09 15.09 0 0 0
28/11/2022
15.09
 0 15.09 15.09 15.09 0 0 0
25/11/2022
15.09
 0 15.09 15.09 15.09 0 0 0
24/11/2022
15.09
 1,059 15.09 15.09 15.09 0 0 0
23/11/2022
15.09
 100 15.09 15.09 15.09 0 0 0
22/11/2022
16.76
 0 16.76 16.76 16.76 0 0 0
21/11/2022
16.76
 0 16.76 16.76 16.76 0 0 0
18/11/2022
16.76
 0 16.76 16.76 16.76 0 0 0
17/11/2022
16.76
 0 16.76 16.76 16.76 0 0 0
16/11/2022
16.76
 0 16.76 16.76 16.76 0 0 0
15/11/2022
16.76
 0 16.76 16.76 16.76 0 0 0
14/11/2022
16.76
 0 16.76 16.76 16.76 0 0 0
11/11/2022
16.76
 0 16.76 16.76 16.76 0 0 0
10/11/2022
16.76
 0 16.76 16.76 16.76 0 0 0
09/11/2022
16.76
 0 16.76 16.76 16.76 0 0 0
08/11/2022
16.76
 0 16.76 16.76 16.76 0 0 0
07/11/2022
16.76
 0 16.76 16.76 16.76 0 0 0
04/11/2022
16.76
 1,000 16.76 16.76 16.76 1,000 0 0.0
03/11/2022
16.76
 0 16.76 16.76 16.76 0 0 0
02/11/2022
16.76
 0 16.76 16.76 16.76 0 0 0
01/11/2022
16.76
 0 16.76 16.76 16.76 0 0 0
31/10/2022
16.76
 0 16.76 16.76 16.76 0 0 0
28/10/2022
16.76
 801 15.96 16.76 15.96 0 0 0
27/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0
26/10/2022
15.96
 0 15.96 15.96 15.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc