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)
28/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
27/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
26/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
25/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
22/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
21/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
20/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
19/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
18/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
15/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
14/05/2020: Cổ tức tiền mặt tỉ lệ: 17%
14/05/2020
10.02
 0 10.02 10.02 10.02 0 0 0
13/05/2020
10.02
 7 10.02 10.02 10.02 0 0 0
12/05/2020
10.02
 100 10.02 10.02 10.02 0 0 0
11/05/2020
9.21
 0 9.21 9.21 9.21 0 0 0
08/05/2020
9.21
 0 9.21 9.21 9.21 0 0 0
07/05/2020
9.21
 0 9.21 9.21 9.21 0 0 0
06/05/2020
9.21
 100 9.21 9.21 9.21 0 0 0
05/05/2020
8.73
 0 8.73 8.73 8.73 0 0 0
04/05/2020
8.73
 0 8.73 8.73 8.73 0 0 0
29/04/2020
8.73
 0 8.73 8.73 8.73 0 0 0
28/04/2020
8.73
 0 8.73 8.73 8.73 0 0 0
27/04/2020
8.73
 0 8.73 8.73 8.73 0 0 0
24/04/2020
8.73
 0 8.73 8.73 8.73 0 0 0
23/04/2020
8.73
 0 8.73 8.73 8.73 0 0 0
22/04/2020
8.73
 3,200 8.73 8.73 8.73 3,000 0 0.1
21/04/2020
9.67
 0 9.67 9.67 9.67 0 0 0
20/04/2020
9.67
 0 9.67 9.67 9.67 0 0 0
17/04/2020
9.67
 0 9.67 9.67 9.67 0 0 0
16/04/2020
9.67
 0 9.67 9.67 9.67 0 0 0
15/04/2020
9.67
 0 9.67 9.67 9.67 0 0 0
14/04/2020
9.67
 0 9.67 9.67 9.67 0 0 0
13/04/2020
9.67
 0 9.67 9.67 9.67 0 0 0
10/04/2020
9.67
 50 9.67 9.67 9.67 0 0 0
09/04/2020
9.67
 0 9.67 9.67 9.67 0 0 0
08/04/2020
9.67
 0 9.67 9.67 9.67 0 0 0
07/04/2020
9.67
 100 9.67 9.67 9.67 0 0 0
06/04/2020
8.79
 2,000 8.73 8.79 8.73 1,000 0 0.0
03/04/2020
8.73
 0 8.73 8.73 8.73 0 0 0
01/04/2020
8.73
 0 8.73 8.73 8.73 0 0 0
31/03/2020
8.73
 0 8.73 8.73 8.73 0 0 0
30/03/2020
8.73
 0 8.73 8.73 8.73 0 0 0
27/03/2020
8.73
 0 8.73 8.73 8.73 0 0 0
26/03/2020
8.73
 0 8.73 8.73 8.73 0 0 0
25/03/2020
8.73
 0 8.73 8.73 8.73 0 0 0
24/03/2020
8.73
 6 8.73 8.73 8.73 0 0 0
23/03/2020
8.73
 9,000 8.73 8.73 8.73 9,000 0 0.2
20/03/2020
9.70
 0 9.70 9.70 9.70 0 0 0
19/03/2020
9.70
 0 9.70 9.70 9.70 0 0 0
18/03/2020
9.70
 4,700 9.31 9.70 9.31 0 0 0
17/03/2020
10.31
 0 10.31 10.31 10.31 0 0 0
16/03/2020
10.31
 0 10.31 10.31 10.31 0 0 0
13/03/2020
10.31
 300 10.31 10.31 8.44 0 0 0
12/03/2020
9.37
 1,100 9.60 9.60 9.37 0 0 0
11/03/2020
8.73
 100 8.73 8.73 8.73 0 0 0
10/03/2020
8.02
 400 7.08 8.02 7.08 0 300 0.0
09/03/2020
7.34
 300 7.34 7.34 7.34 0 300 0.0
06/03/2020
7.34
 0 7.34 7.34 7.34 0 0 0
05/03/2020
7.34
 100 7.34 7.34 7.34 0 0 0
04/03/2020
8.15
 0 8.15 8.15 8.15 0 0 0
03/03/2020
8.15
 0 8.15 8.15 8.15 0 0 0
02/03/2020
8.15
 0 8.15 8.15 8.15 0 0 0
28/02/2020
8.15
 100 8.15 8.15 8.15 0 0 0
27/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
26/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
25/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
24/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
21/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
20/02/2020
9.05
 8 9.05 9.05 9.05 0 0 0
19/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
18/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
17/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
14/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
13/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
12/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
11/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
10/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
07/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
06/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
05/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
04/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
03/02/2020
9.05
 0 9.05 9.05 9.05 0 0 0
31/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
30/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
22/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
21/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
20/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
17/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
16/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
15/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
14/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
13/01/2020: Cổ tức tiền mặt tỉ lệ: 8%
13/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
10/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
09/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
08/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
07/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
06/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
03/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
02/01/2020
9.05
 0 9.05 9.05 9.05 0 0 0
31/12/2019
9.05
 0 9.05 9.05 9.05 0 0 0
30/12/2019
9.05
 0 9.05 9.05 9.05 0 0 0

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