CTCP Dịch vụ Sonadezi (sdv)

30.70
0.10
(0.33%)
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) 		-0.80 -2.54% 25,900 0 0
28
38
30.70
2 tháng
(2024-09-23) 		-1.60 -4.95% 40,900 0 0
28
38
30.70
3 tháng
(2024-08-26) 		-5 -14% 43,400 0 0
28
38
30.70
6 tháng
(2024-05-27) 		-3.78 -10.95% 130,100 0 0
28
38
30.70
12 tháng
(2023-11-28) 		4.96 19.27% 698,301 0 0
25.74
38
30.70
24 tháng
(2022-12-05) 		5.08 19.83% 1,141,602 0 0
23.06
38
30.70
36 tháng
(2021-12-08) 		7.40 31.76% 1,651,802 400 0.0
21.84
38.11
30.70
60 tháng
(2019-12-19) 		17.80 137.90% 2,612,403 1,900 0.1
10.64
38.11
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
16.42
 100 16.42 16.42 16.42 0 100 -0.0
19/11/2020
16.42
 9,900 16.04 16.42 16.04 0 0 0
18/11/2020
16.04
 0 16.04 16.04 16.04 0 0 0
17/11/2020
16.04
 0 16.04 16.04 16.04 0 0 0
16/11/2020
16.04
 0 16.04 16.04 16.04 0 0 0
13/11/2020
16.04
 300 16.04 16.04 16.04 300 0 0.0
12/11/2020
15.27
 0 15.27 15.27 15.27 0 0 0
11/11/2020
15.27
 0 15.27 15.27 15.27 0 0 0
10/11/2020
15.27
 0 15.27 15.27 15.27 0 0 0
09/11/2020
15.27
 0 15.27 15.27 15.27 0 0 0
06/11/2020
15.27
 0 15.27 15.27 15.27 0 0 0
05/11/2020
15.27
 2,000 15.27 15.27 15.27 0 0 0
04/11/2020
15.27
 1,000 15.27 15.27 15.27 0 0 0
03/11/2020
15.27
 0 15.27 15.27 15.27 0 0 0
02/11/2020
15.27
 0 15.27 15.27 15.27 0 0 0
30/10/2020
15.27
 400 15.27 15.27 15.27 0 0 0
29/10/2020
15.27
 0 15.27 15.27 15.27 0 0 0
28/10/2020
15.27
 0 15.27 15.27 15.27 0 0 0
27/10/2020
15.27
 500 15.27 15.27 15.27 0 0 0
26/10/2020
15.27
 0 15.27 15.27 15.27 0 0 0
23/10/2020
15.27
 0 15.27 15.27 15.27 0 0 0
22/10/2020
15.27
 0 15.27 15.27 15.27 0 0 0
21/10/2020
15.27
 0 15.27 15.27 15.27 0 0 0
20/10/2020
15.27
 0 15.27 15.27 15.27 0 0 0
19/10/2020
15.27
 0 15.27 15.27 15.27 0 0 0
16/10/2020
15.27
 0 15.27 15.27 15.27 0 0 0
15/10/2020
15.27
 0 15.27 15.27 15.27 0 0 0
14/10/2020
15.27
 9,800 15.27 15.27 15.27 0 0 0
13/10/2020
15.27
 0 15.27 15.27 15.27 0 0 0
12/10/2020
15.27
 0 15.27 15.27 15.27 0 0 0
09/10/2020
15.27
 1,100 15.65 15.65 15.27 100 0 0.0
08/10/2020
14.51
 300 14.51 14.51 14.51 0 0 0
07/10/2020
15.27
 0 15.27 15.27 15.27 0 0 0
06/10/2020
15.27
 400 15.27 15.27 15.27 0 0 0
05/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
02/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
01/10/2020
16.80
 0 16.80 16.80 16.80 0 0 0
30/09/2020
16.80
 0 16.80 16.80 16.80 0 0 0
29/09/2020
16.80
 0 16.80 16.80 16.80 0 0 0
28/09/2020
16.80
 16,600 16.80 16.80 16.65 0 0 0
25/09/2020
15.27
 0 15.27 15.27 15.27 0 0 0
24/09/2020
15.27
 0 15.27 15.27 15.27 0 0 0
23/09/2020
15.27
 500 15.27 15.27 15.27 0 0 0
22/09/2020
15.27
 500 15.27 15.27 15.27 0 0 0
21/09/2020
14.89
 700 14.89 14.89 14.89 0 0 0
18/09/2020
14.89
 0 14.89 14.89 14.89 0 0 0
17/09/2020
14.89
 0 14.89 14.89 14.89 0 0 0
16/09/2020
14.89
 2,200 14.89 14.89 14.89 0 0 0
15/09/2020: Cổ tức tiền mặt tỉ lệ: 15%
15/09/2020
14.89
 1,400 14.89 14.89 14.89 0 0 0
14/09/2020
14.89
 10,000 14.89 14.89 14.89 0 0 0
11/09/2020
14.89
 2,300 14.89 14.89 14.89 0 0 0
10/09/2020
15.53
 1,500 15.60 15.60 15.46 100 0 0.0
09/09/2020
15.60
 100 15.60 15.60 15.60 0 0 0
08/09/2020
15.60
 0 15.60 15.60 15.60 0 0 0
07/09/2020
15.60
 1,600 15.60 15.60 15.60 0 0 0
04/09/2020
15.60
 6,000 15.60 15.60 15.60 0 0 0
03/09/2020
14.89
 1,000 14.89 14.89 14.89 1,000 0 0.0
01/09/2020
14.82
 0 14.82 14.82 14.82 0 0 0
31/08/2020
14.82
 0 14.82 14.82 14.82 0 0 0
28/08/2020
14.82
 0 14.82 14.82 14.82 0 0 0
27/08/2020
14.82
 0 14.82 14.82 14.82 0 0 0
26/08/2020
14.89
 2,900 14.89 14.89 14.75 500 0 0.0
25/08/2020
14.54
 0 14.54 14.54 14.54 0 0 0
24/08/2020
14.54
 3,000 14.54 14.54 14.54 0 0 0
21/08/2020
14.18
 0 14.18 14.18 14.18 0 0 0
20/08/2020
14.18
 200 14.18 14.18 14.18 0 200 -0.0
19/08/2020
14.18
 0 14.18 14.18 14.18 0 0 0
18/08/2020
14.18
 0 14.18 14.18 14.18 0 0 0
17/08/2020
14.18
 12,000 14.18 14.18 14.18 0 0 0
14/08/2020
14.18
 0 14.18 14.18 14.18 0 0 0
13/08/2020
14.18
 200 14.18 14.18 14.18 0 0 0
12/08/2020
14.18
 0 14.18 14.18 14.18 0 0 0
11/08/2020
14.18
 0 14.18 14.18 14.18 0 0 0
10/08/2020
14.18
 0 14.18 14.18 14.18 0 0 0
07/08/2020
14.18
 6,000 14.18 14.18 14.18 0 0 0
06/08/2020
14.82
 0 14.82 14.82 14.82 0 0 0
05/08/2020
14.82
 0 14.82 14.82 14.82 0 0 0
04/08/2020
14.82
 0 14.82 14.82 14.82 0 0 0
03/08/2020
14.82
 0 14.82 14.82 14.82 0 0 0
31/07/2020
14.82
 0 14.82 14.82 14.82 0 0 0
30/07/2020
14.82
 0 14.82 14.82 14.82 0 0 0
29/07/2020
13.83
 16,100 14.89 14.89 13.83 0 0 0
28/07/2020
14.89
 0 14.89 14.89 14.89 0 0 0
27/07/2020
14.89
 0 14.89 14.89 14.89 0 0 0
24/07/2020
14.89
 0 14.89 14.89 14.89 0 0 0
23/07/2020
14.89
 0 14.89 14.89 14.89 0 0 0
22/07/2020
14.89
 3,000 14.89 14.89 14.89 0 0 0
21/07/2020
14.18
 8,000 14.25 14.25 14.18 0 0 0
20/07/2020
14.25
 0 14.25 14.25 14.25 0 0 0
17/07/2020
14.25
 0 14.25 14.25 14.25 0 0 0
16/07/2020
14.25
 0 14.25 14.25 14.25 0 0 0
15/07/2020
14.25
 0 14.25 14.25 14.25 0 0 0
14/07/2020
14.25
 2,000 14.25 14.25 14.25 0 0 0
13/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
10/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
09/07/2020
14.18
 1,000 14.18 14.18 14.18 0 0 0
08/07/2020
14.18
 2,800 14.18 14.18 14.18 0 0 0
07/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
06/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0
03/07/2020
14.18
 0 14.18 14.18 14.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |