CTCP Sơn Đồng Nai (sdn)

32.50
0.30
(0.93%)

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
(2024-10-14)
0 0% 2,800 1,900 0.1
28.90
32.50
32.50
2 tháng
(2024-09-13)
3.50 12.07% 4,000 2,800 0.1
28.90
32.50
32.50
3 tháng
(2024-08-14)
3.97 13.90% 8,600 4,900 0.2
26.60
32.50
32.50
6 tháng
(2024-05-16)
3.97 13.90% 34,700 2,200 0.1
26.60
32.50
32.50
12 tháng
(2023-11-20)
8.25 34.04% 81,800 -9,700 -0.3
22.91
32.50
32.50
24 tháng
(2022-11-23)
15.75 93.99% 206,413 -16,000 -0.5
15.73
32.50
32.50
36 tháng
(2021-11-29)
14.78 83.40% 265,847 -30,400 -1.2
15.25
32.50
32.50
60 tháng
(2019-12-09)
22.45 223.31% 519,208 -38,930 -1.6
6.80
32.50
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2009
1.76
420 1.84 1.84 1.76 0 0 0
20/03/2009
1.84
0 1.84 1.84 1.84 0 0 0
19/03/2009
1.84
540 1.94 1.94 1.84 0 0 0
18/03/2009
1.94
5,920 1.92 1.98 1.94 5,910 0 0
17/03/2009
1.92
5,040 1.90 1.95 1.87 4,000 0 0
16/03/2009
1.90
240 1.82 1.90 1.76 0 0 0
13/03/2009
1.82
660 1.91 1.91 1.82 0 0 0
12/03/2009
1.91
2,560 1.94 1.99 1.84 2,470 0 0
11/03/2009
1.94
40 1.90 1.94 1.92 0 0 0
10/03/2009
1.90
3,240 1.81 1.90 1.90 3,200 0 0
09/03/2009
1.81
2,010 1.81 1.81 1.76 0 0 0
06/03/2009
1.81
1,460 1.74 1.81 1.66 0 0 0
05/03/2009
1.74
430 1.82 1.83 1.74 0 0 0
04/03/2009
1.82
250 1.92 1.92 1.82 0 0 0
03/03/2009
1.92
70 1.84 1.93 1.92 0 0 0
02/03/2009
1.84
10 1.76 1.84 1.84 0 0 0
27/02/2009
1.76
5,560 1.78 1.78 1.70 5,000 0 0
26/02/2009
1.78
11,520 1.87 1.87 1.78 11,000 0 0
25/02/2009
1.87
2,130 1.87 1.87 1.78 0 0 0
24/02/2009
1.87
70 1.92 1.92 1.82 0 0 0
23/02/2009
1.92
60 1.98 1.98 1.89 0 0 0
20/02/2009
1.98
40 1.98 1.98 1.89 0 0 0
19/02/2009
1.98
230 1.98 1.98 1.89 0 0 0
18/02/2009
1.98
40 2.08 2.08 1.98 0 0 0
17/02/2009
2.08
90 2.13 2.13 2.03 0 0 0
16/02/2009
2.13
170 2.08 2.13 1.98 0 0 0
13/02/2009
2.08
200 2.02 2.08 1.92 0 0 0
12/02/2009
2.02
780 2.02 2.07 1.92 0 0 0
11/02/2009
2.02
4,820 1.96 2.03 1.95 4,700 0 0
10/02/2009
1.96
200 1.88 1.96 1.79 0 0 0
09/02/2009
1.88
310 1.97 1.97 1.88 170 0 0
06/02/2009
1.97
910 2.07 2.07 1.97 0 0 0
05/02/2009
2.07
360 1.98 2.07 1.98 0 0 0
04/02/2009
1.98
160 1.96 1.98 1.87 0 0 0
03/02/2009
1.96
330 1.90 1.96 1.81 0 0 0
02/02/2009
1.90
60 1.81 1.90 1.87 50 0 0
23/01/2009
1.81
230 1.90 1.96 1.81 60 0 0
22/01/2009
1.90
60 1.99 1.99 1.90 0 0 0
21/01/2009
1.99
580 1.92 1.99 1.92 0 0 0
20/01/2009
1.92
320 2.02 2.11 1.92 0 0 0
19/01/2009
2.02
1,510 1.98 2.03 1.89 0 0 0
16/01/2009
1.98
10 2.08 2.08 1.98 0 0 0
15/01/2009
2.08
0 2.08 2.08 2.08 0 0 0
14/01/2009
2.08
0 2.08 2.08 2.08 0 0 0
13/01/2009
2.08
210 2.02 2.11 1.97 0 0 0
12/01/2009
2.02
0 2.02 2.02 2.02 0 0 0
09/01/2009
2.02
900 1.98 2.02 1.97 100 0 0
08/01/2009
1.98
0 1.98 1.98 1.98 0 0 0
07/01/2009
1.98
100 1.98 1.98 1.97 0 0 0
06/01/2009
1.98
3,050 1.92 1.98 1.88 2,960 0 0
05/01/2009
1.92
110 1.92 1.92 1.92 0 0 0
02/01/2009
1.92
0 1.92 1.92 1.92 0 0 0
31/12/2008
1.92
1,430 1.92 2.00 1.82 0 0 0
30/12/2008
1.92
160 1.95 2.05 1.92 0 0 0
29/12/2008
1.95
10 2.05 2.05 1.95 0 0 0
26/12/2008
2.05
100 2.08 2.08 2.05 0 0 0
25/12/2008
2.08
0 2.08 2.08 2.08 0 0 0
24/12/2008
2.08
10 2.02 2.08 2.08 0 0 0
23/12/2008
2.02
1,520 2.02 2.06 1.94 0 0 0
22/12/2008
2.02
1,790 1.92 2.02 1.82 0 0 0
19/12/2008
1.92
10 1.92 1.92 1.92 0 0 0
18/12/2008
1.92
0 1.92 1.92 1.92 0 0 0
17/12/2008
1.92
680 1.84 1.92 1.84 0 0 0
16/12/2008
1.84
200 1.94 1.94 1.84 0 0 0
15/12/2008: Cổ tức tiền mặt tỉ lệ: 8%
15/12/2008
1.94
1,430 1.86 1.94 1.86 0 0 0
12/12/2008
1.86
7,280 1.86 1.86 1.85 6,890 0 0
11/12/2008
1.86
10 1.82 1.86 1.86 0 0 0
10/12/2008
1.82
1,040 1.78 1.82 1.70 0 0 0
09/12/2008
1.78
490 1.83 1.83 1.74 0 0 0
08/12/2008
1.83
0 1.83 1.83 1.83 0 0 0
05/12/2008
1.83
10 1.83 1.83 1.83 0 0 0
04/12/2008
1.83
830 1.78 1.83 1.78 0 0 0
03/12/2008
1.78
590 1.83 1.83 1.74 0 0 0
02/12/2008
1.83
0 1.83 1.83 1.83 0 0 0
01/12/2008
1.83
3,010 1.78 1.86 1.70 3,000 0 0
28/11/2008
1.78
630 1.70 1.78 1.78 0 0 0
27/11/2008
1.70
50 1.70 1.73 1.70 0 0 0
26/11/2008
1.70
10 1.58 1.70 1.70 0 0 0
25/11/2008
1.58
430 1.65 1.65 1.58 0 0 0
24/11/2008
1.65
1,040 1.63 1.70 1.56 0 0 0
21/11/2008
1.63
310 1.68 1.73 1.63 0 0 0
20/11/2008
1.68
30 1.74 1.82 1.68 0 0 0
19/11/2008
1.74
1,610 1.74 1.74 1.67 0 0 0
18/11/2008
1.74
3,580 1.69 1.77 1.65 0 0 0
17/11/2008
1.69
5,500 1.62 1.69 1.56 0 0 0
14/11/2008
1.62
850 1.68 1.76 1.62 0 0 0
13/11/2008
1.68
1,200 1.68 1.68 1.61 70 0 0
12/11/2008
1.68
1,290 1.75 1.83 1.68 780 0 0
11/11/2008
1.75
1,500 1.85 1.85 1.75 0 0 0
10/11/2008
1.85
720 1.94 1.94 1.85 0 0 0
07/11/2008
1.94
1,130 1.94 1.99 1.85 800 0 0
06/11/2008
1.94
500 2.03 2.03 1.94 150 0 0
05/11/2008
2.03
190 2.04 2.04 1.94 0 0 0
04/11/2008
2.04
120 2.04 2.04 1.94 0 0 0
03/11/2008
2.04
600 2.14 2.14 2.04 0 0 0
31/10/2008
2.14
330 2.17 2.17 2.07 0 0 0
30/10/2008
2.17
130 2.12 2.19 2.17 0 0 0
29/10/2008
2.12
10 2.04 2.12 2.12 0 0 0
28/10/2008
2.04
200 2.07 2.07 1.97 0 0 0
27/10/2008
2.07
1,520 2.04 2.07 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |