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)
30/12/2021
14.08
 0 14.08 14.08 14.08 0 0 0
29/12/2021
14.08
 0 14.08 14.08 14.08 0 0 0
28/12/2021
14.08
 0 14.08 14.08 14.08 0 0 0
27/12/2021
14.08
 200 14.08 14.08 14.08 0 0 0
24/12/2021
13.73
 0 13.73 13.73 13.73 0 0 0
23/12/2021
13.73
 200 15.71 15.71 13.73 0 0 0
22/12/2021
14.30
 300 13.47 14.30 13.47 0 0 0
21/12/2021: Cổ tức tiền mặt tỉ lệ: 8%
21/12/2021
14.95
 0 14.95 14.95 14.95 0 0 0
20/12/2021
14.95
 0 14.95 14.95 14.95 0 0 0
17/12/2021
14.95
 0 14.95 14.95 14.95 0 0 0
16/12/2021
14.95
 0 14.95 14.95 14.95 0 0 0
15/12/2021
14.95
 0 14.95 14.95 14.95 0 0 0
14/12/2021
14.95
 100 14.95 14.95 14.95 0 0 0
13/12/2021
15.92
 0 15.92 15.92 15.92 0 0 0
10/12/2021
15.92
 100 15.92 15.92 15.92 0 0 0
09/12/2021
14.50
 200 16.03 16.03 14.50 0 0 0
08/12/2021
14.91
 1,400 16.03 16.03 14.91 0 0 0
07/12/2021
15.36
 0 15.36 15.36 15.36 0 0 0
06/12/2021
15.36
 1,800 16.03 16.03 15.29 0 500 0.0
03/12/2021
16.78
 0 16.78 16.78 16.78 0 0 0
02/12/2021
16.78
 0 16.78 16.78 16.78 0 0 0
01/12/2021
16.78
 500 16.78 16.78 16.78 0 0 0
30/11/2021
16.59
 100 16.59 16.59 16.59 0 0 0
29/11/2021
15.96
 0 15.96 15.96 15.96 0 0 0
26/11/2021
15.96
 0 15.96 15.96 15.96 0 0 0
25/11/2021
15.96
 1,330 16.74 16.74 15.96 0 0 0
24/11/2021
15.70
 0 15.70 15.70 15.70 0 0 0
23/11/2021
15.70
 300 16.59 16.59 15.70 0 0 0
22/11/2021
16.03
 0 16.03 16.03 16.03 0 0 0
19/11/2021
16.03
 0 16.03 16.03 16.03 0 0 0
18/11/2021
16.03
 30 16.03 16.03 16.03 0 30 0.0
17/11/2021
16.03
 0 16.03 16.03 16.03 0 0 0
16/11/2021
16.03
 300 16.03 16.03 16.03 0 0 0
15/11/2021
15.47
 100 15.47 15.47 15.47 0 0 0
12/11/2021
16.78
 500 16.78 16.78 16.78 0 0 0
11/11/2021
15.32
 800 16.55 16.55 15.32 0 0 0
10/11/2021
15.06
 200 16.44 16.44 15.06 0 0 0
09/11/2021
14.95
 8,200 16.96 16.96 14.95 0 8,000 -0.4
08/11/2021
16.40
 200 16.40 16.40 16.40 0 0 0
05/11/2021
16.03
 0 16.03 16.03 16.03 0 0 0
04/11/2021
16.03
 0 16.03 16.03 16.03 0 0 0
03/11/2021
16.03
 0 16.03 16.03 16.03 0 0 0
02/11/2021
16.03
 0 16.03 16.03 16.03 0 0 0
01/11/2021
16.03
 210 16.22 16.22 16.03 0 0 0
29/10/2021
15.14
 100 15.14 15.14 15.14 0 0 0
28/10/2021
16.40
 0 16.40 16.40 16.40 0 0 0
27/10/2021
16.40
 600 16.40 16.40 16.40 0 0 0
25/10/2021
16.40
 0 16.40 16.40 16.40 0 0 0
22/10/2021
16.40
 0 16.40 16.40 16.40 0 0 0
21/10/2021
16.40
 0 16.40 16.40 16.40 0 0 0
20/10/2021
16.40
 30 16.40 16.40 16.40 0 0 0
19/10/2021
16.40
 100 16.40 16.40 16.40 0 0 0
18/10/2021
16.18
 0 16.18 16.18 16.18 0 0 0
15/10/2021
16.18
 300 16.03 16.18 16.03 0 0 0
14/10/2021
14.73
 0 14.73 14.73 14.73 0 0 0
13/10/2021
14.73
 0 14.73 14.73 14.73 0 0 0
12/10/2021
14.73
 0 14.73 14.73 14.73 0 0 0
11/10/2021
14.73
 1,200 15.66 16.03 14.73 0 0 0
08/10/2021
14.58
 1,100 15.66 15.70 14.58 0 0 0
07/10/2021
14.76
 100 14.76 14.76 14.76 0 0 0
06/10/2021
15.96
 5,100 15.96 15.96 15.96 0 2,800 -0.1
05/10/2021
15.96
 1,700 15.96 15.96 15.96 0 0 0
04/10/2021
15.47
 302 15.47 15.47 15.47 0 0 0
01/10/2021
15.02
 0 15.02 15.02 15.02 0 0 0
30/09/2021
15.02
 300 16.03 16.03 15.02 0 0 0
29/09/2021
16.03
 600 15.02 16.03 15.02 0 0 0
28/09/2021
15.02
 0 15.02 15.02 15.02 0 0 0
27/09/2021
15.02
 0 15.02 15.02 15.02 0 0 0
24/09/2021
15.02
 1,712 15.02 15.02 15.02 0 0 0
23/09/2021
15.84
 0 15.84 15.84 15.84 0 0 0
22/09/2021
15.84
 2,100 15.84 15.84 15.84 0 0 0
21/09/2021
15.66
 200 15.66 15.66 15.66 0 0 0
20/09/2021
15.84
 1,600 15.66 15.84 15.66 0 0 0
17/09/2021
15.47
 300 15.47 15.47 15.47 0 0 0
16/09/2021
15.47
 1,800 14.65 15.47 14.65 0 0 0
15/09/2021
15.47
 0 15.47 15.47 15.47 0 0 0
14/09/2021
15.47
 410 15.47 15.47 15.47 0 0 0
13/09/2021
14.91
 0 14.91 14.91 14.91 0 0 0
09/09/2021
16.03
 1,010 16.22 16.22 16.03 0 0 0
08/09/2021
15.10
 0 15.10 15.10 15.10 0 0 0
07/09/2021
15.10
 1,511 15.10 15.14 15.10 0 0 0
06/09/2021
14.91
 700 14.91 14.91 14.91 700 200 0.0
01/09/2021
15.47
 402 14.91 15.62 14.91 0 0 0
31/08/2021
14.20
 2,100 14.20 14.20 14.17 100 0 0.0
30/08/2021
14.17
 705 14.17 14.17 14.17 200 700 0.0
27/08/2021
14.58
 509 14.58 14.58 13.46 0 0 0
26/08/2021
13.27
 400 14.58 14.58 13.27 0 0 0
25/08/2021
13.27
 0 13.27 13.27 13.27 0 0 0
24/08/2021
13.27
 0 13.27 13.27 13.27 0 0 0
23/08/2021
13.27
 500 15.47 15.47 13.27 0 0 0
20/08/2021
14.50
 2,900 14.50 14.50 13.24 0 0 0
19/08/2021
13.20
 2,000 14.39 14.39 13.12 0 0 0
18/08/2021
13.09
 1,500 14.47 14.47 12.56 0 0 0
17/08/2021
13.16
 100 13.16 13.16 13.16 0 0 0
16/08/2021
11.97
 0 11.97 11.97 11.97 0 0 0
13/08/2021
11.97
 0 11.97 11.97 11.97 0 0 0
12/08/2021
11.97
 3,100 13.42 13.79 11.97 0 0 0
11/08/2021
12.56
 1,300 14.50 14.50 12.56 0 0 0
10/08/2021
13.20
 1,800 14.17 14.20 12.53 0 0 0
09/08/2021
12.94
 800 14.17 14.24 12.60 0 0 0

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