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)
03/06/2022
17.35
 0 17.35 17.35 17.35 0 0 0
02/06/2022
17.35
 0 17.35 17.35 17.35 0 0 0
01/06/2022
17.35
 300 17.35 17.35 14.23 0 0 0
31/05/2022
15.79
 0 15.79 15.79 15.79 0 0 0
30/05/2022
15.79
 100 15.79 15.79 15.79 0 0 0
27/05/2022
17.54
 100 17.54 17.54 17.54 0 0 0
26/05/2022
19.02
 0 19.02 19.02 19.02 0 0 0
25/05/2022
19.02
 500 19.02 19.02 19.02 0 500 0.0
24/05/2022
20.16
 200 16.66 20.16 16.66 0 0 0
23/05/2022
18.45
 100 18.45 18.45 18.45 0 0 0
20/05/2022
20.39
 0 20.39 20.39 20.39 0 0 0
19/05/2022
20.39
 0 20.39 20.39 20.39 0 0 0
18/05/2022
20.39
 0 20.39 20.39 20.39 0 0 0
17/05/2022
20.39
 100 20.39 20.39 20.39 0 0 0
16/05/2022
18.56
 800 20.35 20.35 18.56 0 0 0
13/05/2022
20.54
 100 20.54 20.54 20.54 0 0 0
12/05/2022
22.82
 0 22.82 22.82 22.82 0 0 0
11/05/2022
22.82
 100 22.82 22.82 22.82 0 0 0
10/05/2022
22.37
 1,100 22.37 22.37 22.37 0 0 0
09/05/2022
21.30
 100 21.30 21.30 21.30 0 0 0
06/05/2022
19.71
 4,100 19.02 19.71 19.02 0 3,000 -0.2
05/05/2022
17.92
 0 17.92 17.92 17.92 0 0 0
04/05/2022
17.92
 0 17.92 17.92 17.92 0 0 0
29/04/2022
17.92
 0 17.92 17.92 17.92 0 0 0
28/04/2022
17.92
 6,400 20.16 20.16 17.54 0 6,000 -0.3
27/04/2022
18.34
 1,100 22.37 22.37 18.34 0 0 0
26/04/2022
20.35
 0 20.35 20.35 20.35 0 0 0
25/04/2022
20.35
 0 20.35 20.35 20.35 0 0 0
22/04/2022
20.35
 0 20.35 20.35 20.35 0 0 0
21/04/2022
20.35
 100 20.35 20.35 20.35 0 0 0
20/04/2022
20.35
 0 20.35 20.35 20.35 0 0 0
19/04/2022
20.35
 0 20.35 20.35 20.35 0 0 0
18/04/2022
20.35
 0 20.35 20.35 20.35 0 0 0
14/04/2022
20.35
 200 20.31 20.35 20.31 0 0 0
13/04/2022
18.75
 4 18.75 18.75 18.75 0 0 0
12/04/2022
18.75
 0 18.75 18.75 18.75 0 0 0
08/04/2022
18.75
 200 19.02 19.02 18.75 0 0 0
07/04/2022
20.73
 0 20.73 20.73 20.73 0 0 0
06/04/2022
20.73
 0 20.73 20.73 20.73 0 0 0
05/04/2022
20.73
 300 19.78 20.73 19.78 0 0 0
04/04/2022
18.87
 100 18.87 18.87 18.87 0 0 0
31/03/2022
17.16
 0 17.16 17.16 17.16 0 0 0
30/03/2022
17.16
 100 17.16 17.16 17.16 0 0 0
29/03/2022
17.57
 100 17.57 17.57 17.57 0 0 0
28/03/2022
19.29
 100 19.29 19.29 19.29 0 0 0
25/03/2022
21.34
 1,240 20.16 21.34 20.16 0 0 0
24/03/2022
19.40
 203 19.32 19.40 19.32 0 0 0
23/03/2022
17.88
 700 17.88 17.88 17.88 0 700 0.0
22/03/2022
17.46
 0 17.46 17.46 17.46 0 0 0
21/03/2022
17.46
 200 18.83 18.83 17.46 0 0 0
18/03/2022
17.35
 200 18.98 18.98 17.35 0 0 0
17/03/2022
18.98
 100 18.98 18.98 18.98 0 0 0
16/03/2022
17.27
 1,210 17.16 19.02 17.16 0 0 0
15/03/2022
18.91
 400 18.83 18.91 17.38 0 0 0
14/03/2022
17.19
 0 17.19 17.19 17.19 0 0 0
11/03/2022
17.19
 50 17.19 17.19 17.19 0 0 0
10/03/2022
17.19
 0 17.19 17.19 17.19 0 0 0
09/03/2022
17.19
 0 17.19 17.19 17.19 0 0 0
08/03/2022
17.19
 200 18.64 18.64 17.19 0 0 0
07/03/2022
16.97
 300 16.85 18.26 16.85 0 0 0
04/03/2022
18.26
 100 18.26 18.26 18.26 0 0 0
03/03/2022
17.04
 400 18.03 18.03 17.04 0 0 0
02/03/2022
16.40
 200 18.26 18.26 16.40 0 0 0
01/03/2022
16.78
 500 18.22 18.22 16.17 0 0 0
28/02/2022
16.59
 209 17.19 17.19 16.59 0 0 0
25/02/2022
15.63
 1,210 18.26 18.26 15.63 0 0 0
24/02/2022
16.97
 500 16.97 16.97 16.97 0 100 0.0
23/02/2022
15.44
 0 15.44 15.44 15.44 0 0 0
22/02/2022
15.44
 0 15.44 15.44 15.44 0 0 0
21/02/2022
15.44
 620 17.84 17.84 15.29 0 0 0
18/02/2022
16.24
 1,100 17.80 17.80 16.24 0 0 0
17/02/2022
16.21
 0 16.21 16.21 16.21 0 0 0
16/02/2022
16.21
 100 16.21 16.21 16.21 0 0 0
15/02/2022
17.88
 0 17.88 17.88 17.88 0 0 0
14/02/2022
17.88
 2,600 17.31 17.88 17.31 0 0 0
11/02/2022
16.32
 410 17.50 17.69 16.32 0 0 0
10/02/2022
17.69
 0 17.69 17.69 17.69 0 0 0
09/02/2022
17.69
 2,407 16.55 17.69 16.55 0 0 0
08/02/2022
16.09
 100 16.09 16.09 16.09 0 0 0
07/02/2022
14.65
 0 14.65 14.65 14.65 0 0 0
28/01/2022
14.65
 600 17.12 17.12 14.49 0 400 0.0
27/01/2022
15.94
 600 17.61 17.61 15.94 0 0 0
26/01/2022
17.61
 2,600 15.86 17.61 15.86 0 0 0
25/01/2022
17.61
 1,200 17.61 17.61 17.61 0 0 0
24/01/2022
17.69
 0 17.69 17.69 17.69 0 0 0
21/01/2022
17.69
 300 17.31 17.69 17.31 100 0 0.0
20/01/2022
17.04
 0 17.04 17.04 17.04 0 0 0
19/01/2022
17.04
 0 17.04 17.04 17.04 0 0 0
18/01/2022
17.04
 0 17.04 17.04 17.04 0 0 0
17/01/2022
17.04
 400 17.04 17.04 17.04 0 0 0
14/01/2022
17.12
 100 17.12 17.12 17.12 0 0 0
13/01/2022
16.36
 100 16.36 16.36 16.36 0 0 0
12/01/2022
14.87
 0 14.87 14.87 14.87 0 0 0
11/01/2022
14.87
 200 16.74 16.74 14.87 0 0 0
10/01/2022
15.94
 0 15.94 15.94 15.94 0 0 0
07/01/2022
15.94
 400 17.69 17.69 15.94 300 0 0.0
06/01/2022
17.69
 1,400 17.12 17.69 17.12 0 0 0
05/01/2022
17.00
 200 17.00 17.00 17.00 0 200 0.0
04/01/2022
17.00
 600 17.00 17.00 17.00 0 0 0
31/12/2021
15.48
 2,100 15.48 15.48 15.48 0 0 0

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