CTCP Sơn Đồng Nai (sdn)

33.50
0
(0%)

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
(2024-10-22)
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
(2024-08-23)
6.90 25.95% 8,575 5,000 0.2
26.60
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
(2023-11-27)
9.25 38.17% 81,801 -9,300 -0.3
22.91
33.50
33.50
24 tháng
(2022-12-02)
16.66 98.91% 206,155 -15,900 -0.5
15.73
33.50
33.50
36 tháng
(2021-12-07)
16.44 96.39% 264,448 -29,800 -1.1
15.25
33.50
33.50
60 tháng
(2019-12-18)
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)
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
24/10/2008
2.04
0 2.04 2.04 2.04 0 0 0
23/10/2008
2.04
440 2.03 2.12 1.94 0 0 0
22/10/2008
2.03
1,180 2.13 2.19 2.03 0 0 0
21/10/2008
2.13
660 2.24 2.27 2.13 0 0 0
20/10/2008
2.24
100 2.14 2.24 2.14 0 0 0
17/10/2008
2.14
20 2.13 2.14 2.14 0 0 0
16/10/2008
2.13
130 2.09 2.19 1.99 0 0 0
15/10/2008
2.09
450 2.03 2.09 1.94 0 0 0
14/10/2008
2.03
990 1.94 2.03 2.03 0 0 0
13/10/2008
1.94
350 2.03 2.03 1.94 0 0 0
10/10/2008
2.03
690 2.13 2.13 2.03 0 0 0
09/10/2008
2.13
1,750 2.24 2.24 2.13 0 50 0
08/10/2008
2.24
10 2.35 2.35 2.24 0 0 0
07/10/2008
2.35
100 2.48 2.48 2.35 0 0 0
06/10/2008
2.48
330 2.41 2.48 2.29 0 0 0
03/10/2008
2.41
600 2.53 2.53 2.41 0 0 0
02/10/2008
2.53
600 2.63 2.63 2.53 0 0 0
01/10/2008
2.63
860 2.60 2.65 2.48 0 0 0
30/09/2008
2.60
3,140 2.64 2.76 2.52 0 0 0
29/09/2008
2.64
110 2.56 2.65 2.64 0 0 0
26/09/2008
2.56
1,090 2.57 2.62 2.55 0 0 0
25/09/2008
2.57
370 2.70 2.70 2.57 0 0 0
24/09/2008
2.70
10 2.58 2.70 2.70 0 0 0
23/09/2008
2.58
1,810 2.71 2.83 2.58 0 0 0
22/09/2008
2.71
14,720 2.59 2.71 2.59 0 0 0
19/09/2008
2.59
1,200 2.47 2.59 2.40 0 0 0
18/09/2008
2.47
10 2.59 2.59 2.47 0 0 0
17/09/2008
2.59
820 2.72 2.72 2.59 0 0 0
16/09/2008
2.72
220 2.73 2.73 2.60 0 0 0
15/09/2008
2.73
30 2.61 2.73 2.73 0 0 0
12/09/2008
2.61
10 2.74 2.74 2.61 0 0 0
11/09/2008
2.74
1,270 2.65 2.74 2.65 0 0 0
10/09/2008
2.65
9,250 2.57 2.69 2.57 0 0 0
09/09/2008
2.57
7,500 2.45 2.57 2.50 0 1,040 0
08/09/2008
2.45
1,870 2.44 2.45 2.32 0 0 0
05/09/2008
2.44
1,640 2.40 2.45 2.28 0 0 0
04/09/2008
2.40
810 2.33 2.45 2.40 0 0 0
03/09/2008
2.33
2,280 2.23 2.33 2.33 0 0 0
29/08/2008
2.23
1,790 2.33 2.40 2.22 0 0 0
28/08/2008
2.33
2,260 2.26 2.34 2.16 0 0 0
27/08/2008
2.26
2,400 2.38 2.48 2.26 0 0 0
26/08/2008
2.38
1,130 2.26 2.38 2.38 0 0 0
25/08/2008
2.26
2,400 2.16 2.26 2.06 1,000 0 0
22/08/2008
2.16
6,950 2.27 2.29 2.16 0 0 0
21/08/2008
2.27
4,500 2.39 2.39 2.27 0 0 0
20/08/2008
2.39
300 2.51 2.55 2.39 0 0 0
19/08/2008
2.51
1,100 2.41 2.51 2.51 0 0 0
18/08/2008
2.41
1,760 2.29 2.41 2.40 0 0 0
15/08/2008
2.29
1,000 2.23 2.29 2.29 0 0 0
14/08/2008: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18.4 (Volume + 18.40%, Ratio=0.18)
14/08/2008
2.23
5,700 2.17 2.23 2.23 0 0 0
13/08/2008
2.17
3,630 2.23 2.23 2.16 0 0 0
12/08/2008
2.23
2,000 2.17 2.23 2.23 0 0 0
11/08/2008
2.17
4,000 2.11 2.17 2.17 0 0 0
08/08/2008
2.11
1,040 2.05 2.11 2.11 1,040 0 0
07/08/2008
2.05
1,580 1.99 2.05 2.05 0 0 0
06/08/2008
1.99
3,420 1.94 1.99 1.99 0 0 0
05/08/2008
1.94
5,120 1.89 1.94 1.94 0 1,990 0
04/08/2008
1.89
10 1.84 1.89 1.89 0 0 0
01/08/2008
1.84
1,100 1.79 1.84 1.84 0 0 0
31/07/2008
1.79
120 1.74 1.79 1.79 0 0 0
30/07/2008
1.74
1,410 1.79 1.79 1.74 0 0 0
29/07/2008
1.79
3,800 1.84 1.84 1.79 0 0 0
28/07/2008
1.84
20 1.89 1.89 1.84 0 0 0
25/07/2008
1.89
10 1.95 1.95 1.89 0 0 0
24/07/2008
1.95
10 2.01 2.01 1.95 0 0 0
23/07/2008
2.01
100 2.07 2.07 2.01 0 0 0
22/07/2008
2.07
10 2.13 2.13 2.07 0 10 0
21/07/2008
2.13
0 2.13 2.13 2.13 0 0 0
18/07/2008
2.13
100 2.19 2.19 2.13 0 0 0
17/07/2008
2.19
780 2.24 2.24 2.18 0 0 0
16/07/2008
2.24
1,120 2.19 2.24 2.19 0 0 0
15/07/2008
2.19
620 2.13 2.19 2.17 0 0 0
14/07/2008
2.13
3,130 2.17 2.23 2.11 0 0 0
11/07/2008
2.17
1,400 2.12 2.17 2.12 0 0 0
10/07/2008
2.12
1,100 2.09 2.13 2.12 0 0 0
09/07/2008
2.09
1,050 2.05 2.09 1.99 0 0 0
08/07/2008
2.05
200 2.11 2.11 2.05 0 0 0
07/07/2008
2.11
3,050 2.17 2.17 2.11 0 400 0
04/07/2008
2.17
1,650 2.12 2.17 2.12 0 0 0
03/07/2008
2.12
3,570 2.12 2.12 2.09 0 500 0
02/07/2008
2.12
850 2.08 2.13 2.09 0 0 0
01/07/2008
2.08
2,270 2.08 2.08 2.02 0 0 0
30/06/2008
2.08
60 2.09 2.09 2.08 0 0 0
27/06/2008
2.09
1,020 2.11 2.11 2.09 0 0 0
26/06/2008
2.11
460 2.06 2.11 2.00 0 0 0
25/06/2008
2.06
120 2.00 2.06 2.06 0 0 0
24/06/2008
2.00
80 1.97 2.03 1.91 0 0 0
23/06/2008
1.97
600 1.92 1.97 1.92 0 0 0
20/06/2008
1.92
400 1.89 1.92 1.84 0 100 0
19/06/2008
1.89
600 1.84 1.89 1.79 0 0 0
18/06/2008
1.84
20 1.81 1.84 1.84 0 0 0
17/06/2008
1.81
1,050 1.78 1.81 1.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |