CTCP Sơn Đồng Nai (sdn)

18
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
(2026-08-19) 		-0.70 -3.74% 300 0 0
18
26
18
2 tháng
(2026-07-20) 		0.74 4.28% 2,500 -100 0.0
17.26
26
18
3 tháng
(2026-06-22) 		-0.70 -3.74% 7,500 -2,800 -0.1
17.26
26
18
6 tháng
(2026-03-23) 		-1.85 -9.32% 9,200 -2,800 -0.1
15.54
26
18
12 tháng
(2025-09-23) 		-8.85 -32.96% 16,700 -3,000 -0.1
15.54
26.85
18
24 tháng
(2024-09-30) 		-10.45 -36.74% 85,008 -9,100 -0.2
15.54
31.43
18
36 tháng
(2023-10-04) 		-5.54 -23.55% 199,860 -19,800 -0.5
15.41
46.58
18
60 tháng
(2021-10-14) 		3.27 22.23% 368,159 -46,930 -1.6
7.18
46.58
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
15.94
 600 17.61 17.61 15.94 0 0 0
26/01/2022
17.61
 2,600 17.61 17.61 15.86 0 0 0
25/01/2022
17.61
 1,200 17.69 17.69 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 17.04 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 17.12 17.12 17.04 0 0 0
14/01/2022
17.12
 100 16.36 17.12 17.12 0 0 0
13/01/2022
16.36
 100 14.87 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 15.94 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 17.00 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 15.48 17.00 17.00 0 0 0
31/12/2021
15.48
 2,100 14.08 15.48 15.48 0 0 0
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 13.73 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 14.30 15.71 13.73 0 0 0
22/12/2021
14.30
 300 14.95 14.95 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 15.92 15.92 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 14.50 15.92 15.92 0 0 0
09/12/2021
14.50
 200 14.91 16.03 14.50 0 0 0
08/12/2021
14.91
 1,400 15.36 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 16.78 16.78 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 16.59 16.78 16.78 0 0 0
30/11/2021
16.59
 100 15.96 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 15.70 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 16.03 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 15.47 16.03 16.03 0 0 0
15/11/2021
15.47
 100 16.78 16.78 15.47 0 0 0
12/11/2021
16.78
 500 15.32 16.78 16.78 0 0 0
11/11/2021
15.32
 800 15.06 16.55 15.32 0 0 0
10/11/2021
15.06
 200 14.95 16.44 15.06 0 0 0
09/11/2021
14.95
 8,200 16.40 16.96 14.95 0 8,000 -0.4
08/11/2021
16.40
 200 16.03 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 15.14 16.22 16.03 0 0 0
29/10/2021
15.14
 100 16.40 16.40 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 16.22 16.40 16.40 0 0 0
26/10/2021
16.22
 300 16.40 16.40 16.22 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
 0 16.40 16.40 16.40 0 0 0
19/10/2021
16.40
 100 16.18 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 14.73 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 14.58 16.03 14.73 0 0 0
08/10/2021
14.58
 1,100 14.76 15.70 14.58 0 0 0
07/10/2021
14.76
 100 15.96 15.96 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 15.47 15.96 15.96 0 0 0
04/10/2021
15.47
 302 15.02 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 15.84 15.84 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 15.66 15.84 15.84 0 0 0
21/09/2021
15.66
 200 15.84 15.84 15.66 0 0 0
20/09/2021
15.84
 1,600 15.47 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 15.47 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 14.91 15.47 15.47 0 0 0
13/09/2021
14.91
 0 14.91 14.91 14.91 0 0 0
10/09/2021
14.91
 600 16.03 16.03 14.91 0 100 0.0
09/09/2021
16.03
 1,010 15.10 16.22 16.03 0 0 0

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