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)
08/08/2019
9.05
 0 9.05 9.05 9.05 0 0 0
07/08/2019
9.05
 0 9.05 9.05 9.05 0 0 0
06/08/2019
9.05
 0 9.05 9.05 9.05 0 0 0
05/08/2019
9.05
 0 9.05 9.05 9.05 0 0 0
02/08/2019
9.05
 10 9.05 9.05 9.05 0 0 0
01/08/2019
9.05
 0 9.05 9.05 9.05 0 0 0
31/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
30/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
29/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
26/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
25/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
24/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
23/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
22/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
19/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
18/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
17/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
16/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
15/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
12/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
11/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
10/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
09/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
08/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
05/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
04/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
03/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
02/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
01/07/2019
9.05
 0 9.05 9.05 9.05 0 0 0
28/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
27/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
26/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
25/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
24/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
21/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
20/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
19/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
18/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
17/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
14/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
13/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
12/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
11/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
10/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
07/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
06/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
05/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
04/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
03/06/2019
9.05
 0 9.05 9.05 9.05 0 0 0
31/05/2019
9.05
 0 9.05 9.05 9.05 0 0 0
30/05/2019
9.05
 0 9.05 9.05 9.05 0 0 0
29/05/2019
9.05
 0 9.05 9.05 9.05 0 0 0
28/05/2019
9.05
 0 9.05 9.05 9.05 0 0 0
27/05/2019
9.05
 0 9.05 9.05 9.05 0 0 0
24/05/2019
9.05
 0 9.05 9.05 9.05 0 0 0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 17%
23/05/2019
9.05
 0 9.05 9.05 9.05 0 0 0
22/05/2019
9.05
 5,000 8.90 9.05 8.90 0 0 0
21/05/2019
8.75
 5,000 8.46 8.75 8.46 0 0 0
20/05/2019
8.46
 0 8.46 8.46 8.46 0 0 0
17/05/2019
8.46
 600 8.46 8.46 8.46 0 600 0.0
16/05/2019
8.46
 2,000 8.46 8.46 8.46 1,900 2,000 0.0
15/05/2019
8.46
 1,500 8.46 8.46 8.46 1,500 1,500 0
14/05/2019
8.46
 11,500 8.46 8.46 8.46 11,500 11,500 0
13/05/2019
8.49
 4,100 8.46 8.49 8.46 100 4,000 -0.1
10/05/2019
8.61
 0 8.61 8.61 8.61 0 0 0
09/05/2019
8.61
 3,200 8.61 8.61 8.61 0 3,200 -0.1
08/05/2019
8.61
 10,500 8.61 8.61 8.61 10,000 10,000 0
07/05/2019
9.26
 0 9.26 9.26 9.26 0 0 0
06/05/2019
9.26
 0 9.26 9.26 9.26 0 0 0
03/05/2019
9.26
 0 9.26 9.26 9.26 0 0 0
02/05/2019
9.26
 0 9.26 9.26 9.26 0 0 0
26/04/2019
9.26
 0 9.26 9.26 9.26 0 0 0
25/04/2019
9.26
 0 9.26 9.26 9.26 0 0 0
24/04/2019
9.26
 0 9.26 9.26 9.26 0 0 0
23/04/2019
9.26
 0 9.26 9.26 9.26 0 0 0
22/04/2019
9.26
 0 9.26 9.26 9.26 0 0 0
19/04/2019
9.26
 0 9.26 9.26 9.26 0 0 0
18/04/2019
9.26
 100 9.26 9.26 9.26 0 0 0
17/04/2019
9.50
 0 9.50 9.50 9.50 0 0 0
16/04/2019
9.50
 10 9.50 9.50 9.50 0 0 0
12/04/2019
9.50
 0 9.50 9.50 9.50 0 0 0
11/04/2019
9.50
 0 9.50 9.50 9.50 0 0 0
10/04/2019
9.50
 0 9.50 9.50 9.50 0 0 0
09/04/2019
9.50
 0 9.50 9.50 9.50 0 0 0
08/04/2019
9.50
 0 9.50 9.50 9.50 0 0 0
05/04/2019
9.50
 0 9.50 9.50 9.50 0 0 0
04/04/2019
9.50
 200 9.50 9.50 9.50 0 0 0
03/04/2019
10.39
 0 10.39 10.39 10.39 0 0 0
02/04/2019
10.39
 0 10.39 10.39 10.39 0 0 0
01/04/2019
10.39
 0 10.39 10.39 10.39 0 0 0
29/03/2019
10.39
 0 10.39 10.39 10.39 0 0 0
28/03/2019
10.39
 0 10.39 10.39 10.39 0 0 0
27/03/2019
10.39
 0 10.39 10.39 10.39 0 0 0
26/03/2019
10.39
 0 10.39 10.39 10.39 0 0 0
25/03/2019
10.39
 0 10.39 10.39 10.39 0 0 0
22/03/2019
10.39
 0 10.39 10.39 10.39 0 0 0
21/03/2019
10.39
 0 10.39 10.39 10.39 0 0 0
20/03/2019
10.39
 0 10.39 10.39 10.39 0 0 0
19/03/2019
10.39
 0 10.39 10.39 10.39 0 0 0
18/03/2019
10.39
 0 10.39 10.39 10.39 0 0 0

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