CTCP Sơn Đồng Nai (sdn)

33.50
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
(2024-10-23) 		1.50 4.69% 2,132 1,800 0.1
28.90
33.50
33.50
2 tháng
(2024-09-23) 		4 13.56% 4,253 2,900 0.1
28.90
33.50
33.50
3 tháng
(2024-08-26) 		4.97 17.41% 8,569 5,000 0.2
28.53
33.50
33.50
6 tháng
(2024-05-27) 		4.48 15.45% 30,338 2,500 0.1
26.60
33.50
33.50
12 tháng
(2023-11-28) 		9.25 38.17% 81,801 -9,300 -0.3
22.91
33.50
33.50
24 tháng
(2022-12-05) 		16.66 98.91% 205,826 -15,900 -0.5
15.73
33.50
33.50
36 tháng
(2021-12-08) 		16.94 102.28% 264,448 -29,800 -1.1
15.25
33.50
33.50
60 tháng
(2019-12-19) 		23.45 233.26% 520,209 -38,830 -1.6
6.80
33.50
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2009
2.67
 6,200 2.66 2.76 2.65 6,000 0 0
04/09/2009
2.66
 0 2.66 2.66 2.66 0 0 0
03/09/2009
2.66
 200 2.63 2.66 2.66 0 0 0
01/09/2009
2.63
 100 2.53 2.63 2.63 0 0 0
31/08/2009
2.53
 1,000 2.43 2.53 2.48 0 0 0
28/08/2009
2.43
 10,000 2.32 2.43 2.37 9,800 0 0
27/08/2009
2.32
 200 2.31 2.32 2.32 0 0 0
26/08/2009
2.31
 400 2.16 2.31 2.21 0 0 0
25/08/2009
2.16
 1,600 2.15 2.16 2.16 0 0 0
24/08/2009
2.15
 200 2.14 2.15 2.15 0 0 0
21/08/2009
2.14
 600 2.01 2.14 2.00 0 0 0
20/08/2009
2.01
 0 2.01 2.01 2.01 0 0 0
19/08/2009
2.01
 1,200 1.99 2.01 2.01 0 0 0
18/08/2009
1.99
 200 2.05 2.05 1.99 0 0 0
17/08/2009
2.05
 600 2.18 2.18 2.05 0 0 0
14/08/2009
2.18
 1,500 2.29 2.29 2.18 1,000 0 0
13/08/2009: Cổ tức tiền mặt tỉ lệ: 7%
13/08/2009
2.29
 100 2.23 2.29 2.29 0 0 0
12/08/2009
2.23
 0 2.03 2.23 2.23 0 0 0
11/08/2009
2.03
 500 2.13 2.28 2.03 0 0 0
10/08/2009
2.13
 100 2.18 2.18 2.13 0 0 0
07/08/2009
2.18
 1,200 2.04 2.18 1.99 0 0 0
06/08/2009
2.04
 400 2.19 2.19 2.04 0 0 0
05/08/2009
2.19
 200 2.32 2.32 2.19 0 0 0
04/08/2009
2.32
 4,000 2.35 2.35 2.32 4,000 0 0
03/08/2009
2.35
 12,600 2.35 2.40 2.29 8,000 0 0
31/07/2009
2.35
 100 2.22 2.35 2.35 0 0 0
30/07/2009
2.22
 2,100 2.38 2.38 2.22 0 0 0
29/07/2009
2.38
 0 2.38 2.38 2.38 0 0 0
28/07/2009
2.38
 100 2.38 2.38 2.38 0 0 0
27/07/2009
2.38
 100 2.39 2.39 2.38 0 0 0
24/07/2009
2.39
 5,400 2.34 2.40 2.29 0 0 0
23/07/2009
2.34
 0 2.34 2.34 2.34 0 0 0
22/07/2009
2.34
 100 2.14 2.34 2.34 0 0 0
21/07/2009
2.14
 600 2.30 2.46 2.14 0 0 0
20/07/2009
2.30
 100 2.16 2.30 2.30 0 0 0
17/07/2009
2.16
 0 2.02 2.16 2.16 0 0 0
16/07/2009
2.02
 200 2.16 2.31 2.02 0 0 0
15/07/2009
2.16
 3,300 2.32 2.34 2.16 0 0 0
14/07/2009
2.32
 100 2.50 2.50 2.32 0 0 0
13/07/2009
2.50
 100 2.36 2.50 2.50 0 0 0
10/07/2009
2.36
 100 2.22 2.36 2.36 0 0 0
09/07/2009
2.22
 100 2.07 2.22 2.22 0 0 0
08/07/2009
2.07
 1,200 2.22 2.22 2.07 0 0 0
07/07/2009
2.22
 100 2.13 2.22 2.22 0 0 0
06/07/2009
2.13
 100 1.99 2.13 2.13 0 0 0
03/07/2009
1.99
 1,800 2.14 2.23 1.99 0 0 0
02/07/2009
2.14
 100 1.99 2.14 2.14 0 0 0
01/07/2009
1.99
 1,300 2.13 2.29 1.99 0 0 0
30/06/2009
2.13
 2,200 2.22 2.37 2.13 0 0 0
29/06/2009
2.22
 5,100 2.38 2.41 2.22 0 0 0
26/06/2009
2.38
 1,000 2.36 2.38 2.38 0 0 0
25/06/2009
2.36
 100 2.35 2.36 2.36 0 0 0
24/06/2009
2.35
 1,500 2.20 2.35 2.13 0 0 0
23/06/2009
2.20
 3,100 2.31 2.31 2.20 1,000 0 0
22/06/2009
2.31
 5,200 2.32 2.47 2.31 2,100 0 0
09/06/2009
2.32
 4,300 2.42 2.51 2.32 0 0 0
08/06/2009
2.42
 10,640 2.31 2.42 2.42 0 0 0
05/06/2009
2.31
 9,010 2.21 2.31 2.24 0 2,390 0
04/06/2009
2.21
 3,910 2.29 2.29 2.19 0 2,020 0
03/06/2009
2.29
 2,040 2.23 2.29 2.12 0 0 0
02/06/2009
2.23
 5,340 2.13 2.24 2.08 200 0 0
01/06/2009
2.13
 1,620 2.24 2.24 2.13 0 0 0
29/05/2009
2.24
 80 2.24 2.24 2.24 0 0 0
28/05/2009
2.24
 1,040 2.29 2.29 2.24 0 0 0
27/05/2009
2.29
 2,300 2.23 2.34 2.12 0 0 0
26/05/2009
2.23
 2,920 2.24 2.24 2.23 0 0 0
25/05/2009
2.24
 660 2.24 2.24 2.23 0 0 0
22/05/2009
2.24
 670 2.13 2.24 2.05 0 0 0
21/05/2009
2.13
 5,390 2.13 2.15 2.05 0 0 0
20/05/2009
2.13
 500 2.07 2.13 2.13 0 0 0
19/05/2009
2.07
 830 2.00 2.08 2.03 0 0 0
18/05/2009
2.00
 5,360 2.08 2.18 1.99 760 0 0
15/05/2009
2.08
 10,510 2.06 2.13 1.97 0 0 0
14/05/2009
2.06
 120 2.02 2.11 2.04 0 0 0
13/05/2009
2.02
 6,030 2.03 2.03 1.93 300 0 0
12/05/2009
2.03
 20 2.05 2.05 2.03 0 0 0
11/05/2009
2.05
 7,760 1.95 2.05 2.05 0 2,000 0
08/05/2009
1.95
 700 1.95 2.03 1.86 0 0 0
07/05/2009
1.95
 3,240 1.97 2.07 1.95 0 0 0
06/05/2009
1.97
 120 1.95 1.97 1.86 0 0 0
05/05/2009
1.95
 6,250 1.87 1.95 1.88 0 190 0
04/05/2009
1.87
 7,410 1.78 1.87 1.78 0 0 0
29/04/2009
1.78
 580 1.87 1.87 1.78 0 0 0
28/04/2009
1.87
 10 1.80 1.87 1.87 0 0 0
27/04/2009
1.80
 0 1.72 1.80 1.80 0 0 0
24/04/2009
1.72
 1,170 1.80 1.80 1.72 0 0 0
23/04/2009
1.80
 870 1.89 1.89 1.80 0 0 0
22/04/2009
1.89
 1,780 1.81 1.90 1.73 20 0 0
21/04/2009
1.81
 1,170 1.76 1.81 1.68 10 0 0
20/04/2009
1.76
 1,610 1.83 1.92 1.76 10 0 0
17/04/2009
1.83
 5,700 1.93 2.02 1.83 800 0 0
16/04/2009
1.93
 5,400 2.03 2.03 1.93 0 0 0
15/04/2009
2.03
 10 2.03 2.03 2.03 0 0 0
14/04/2009
2.03
 5,240 1.94 2.03 1.87 0 1,000 0
13/04/2009
1.94
 6,160 1.98 1.98 1.92 0 0 0
10/04/2009
1.98
 5,740 1.91 1.98 1.90 3,740 0 0
09/04/2009
1.91
 0 1.91 1.91 1.91 0 0 0
08/04/2009
1.91
 2,990 1.91 1.91 1.83 1,190 0 0
07/04/2009
1.91
 1,810 1.89 1.91 1.81 1,440 0 0
03/04/2009
1.89
 1,700 1.81 1.89 1.75 1,410 0 0

Chính sách bảo mật | Điều khoản sử dụng |