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
(2024-10-22) 		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)
13/06/2008
1.81
 490 1.78 1.81 1.81 0 0 0
12/06/2008
1.78
 1,730 1.74 1.78 1.71 0 0 0
11/06/2008
1.74
 850 1.71 1.74 1.74 0 0 0
10/06/2008
1.71
 1,750 1.68 1.71 1.67 0 0 0
09/06/2008
1.68
 0 1.68 1.68 1.68 0 0 0
06/06/2008
1.68
 140 1.71 1.71 1.68 0 0 0
05/06/2008
1.71
 2,040 1.68 1.71 1.64 0 0 0
04/06/2008
1.68
 20 1.71 1.71 1.68 0 0 0
03/06/2008
1.71
 3,490 1.74 1.74 1.71 0 0 0
02/06/2008
1.74
 2,000 1.78 1.78 1.74 0 0 0
30/05/2008
1.78
 90 1.74 1.78 1.78 0 0 0
29/05/2008
1.74
 0 1.74 1.74 1.74 0 0 0
28/05/2008
1.74
 0 1.74 1.74 1.74 0 0 0
27/05/2008
1.74
 0 1.74 1.74 1.74 0 0 0
26/05/2008
1.74
 0 1.74 1.74 1.74 0 0 0
23/05/2008
1.74
 260 1.78 1.78 1.74 0 0 0
22/05/2008
1.78
 240 1.81 1.84 1.78 0 0 0
21/05/2008
1.81
 1,740 1.84 1.84 1.81 0 0 0
20/05/2008
1.84
 2,820 1.88 1.88 1.84 0 0 0
19/05/2008
1.88
 2,180 1.91 1.91 1.88 0 0 0
16/05/2008
1.91
 2,400 1.94 1.94 1.91 0 0 0
15/05/2008
1.94
 10 1.98 1.98 1.94 0 0 0
14/05/2008
1.98
 2,500 2.01 2.01 1.98 0 0 0
13/05/2008
2.01
 500 2.04 2.04 2.01 0 0 0
12/05/2008
2.04
 10 2.09 2.09 2.04 0 0 0
09/05/2008
2.09
 2,700 2.13 2.13 2.09 0 0 0
08/05/2008
2.13
 3,000 2.17 2.17 2.13 0 0 0
07/05/2008
2.17
 4,310 2.21 2.21 2.17 0 0 0
06/05/2008
2.21
 5,010 2.25 2.25 2.21 0 0 0
05/05/2008
2.25
 0 2.25 2.25 2.25 0 0 0
29/04/2008
2.25
 3,010 2.29 2.33 2.25 0 0 0
28/04/2008
2.29
 5,260 2.34 2.34 2.29 0 0 0
25/04/2008
2.34
 2,360 2.29 2.34 2.34 0 0 0
24/04/2008
2.29
 3,480 2.25 2.29 2.28 0 0 0
23/04/2008
2.25
 360 2.21 2.25 2.25 0 0 0
22/04/2008
2.21
 9,980 2.17 2.21 2.21 0 0 0
21/04/2008
2.17
 1,010 2.13 2.17 2.17 0 0 0
18/04/2008
2.13
 50 2.17 2.17 2.13 0 0 0
17/04/2008
2.17
 410 2.13 2.17 2.17 0 0 0
16/04/2008
2.13
 1,100 2.17 2.17 2.13 0 0 0
11/04/2008
2.17
 3,000 2.21 2.21 2.17 0 0 0
10/04/2008
2.21
 3,100 2.25 2.25 2.21 0 0 0
09/04/2008
2.25
 800 2.29 2.29 2.25 0 0 0
08/04/2008
2.29
 17,910 2.26 2.30 2.29 0 0 0
07/04/2008
2.26
 10 2.22 2.26 2.26 0 0 0
04/04/2008
2.22
 1,300 2.20 2.22 2.22 0 0 0
03/04/2008
2.20
 10 2.19 2.20 2.20 0 0 0
02/04/2008
2.19
 10 2.17 2.19 2.19 0 0 0
01/04/2008
2.17
 8,340 2.15 2.17 2.17 0 0 0
31/03/2008
2.15
 650 2.14 2.15 2.15 0 0 0
28/03/2008
2.14
 10 2.12 2.14 2.14 0 0 0
27/03/2008
2.12
 810 2.12 2.12 1.95 0 0 0
26/03/2008
2.12
 810 2.02 2.12 1.95 0 0 0
25/03/2008
2.02
 170 2.11 2.11 2.02 0 0 0
24/03/2008
2.11
 6,000 2.22 2.22 2.11 2,300 0 0
21/03/2008
2.22
 8,340 2.34 2.34 2.22 0 0 0
20/03/2008
2.34
 410 2.29 2.34 2.19 0 0 0
19/03/2008
2.29
 4,490 2.38 2.38 2.29 0 0 0
18/03/2008
2.38
 6,000 2.50 2.50 2.38 2,000 0 0
17/03/2008
2.50
 1,110 2.51 2.51 2.39 0 0 0
14/03/2008
2.51
 4,000 2.55 2.67 2.51 2,200 0 0
13/03/2008
2.55
 10,550 2.56 2.56 2.46 4,000 0 0
12/03/2008
2.56
 6,000 2.45 2.57 2.45 0 0 0
11/03/2008
2.45
 10,700 2.55 2.55 2.45 5,000 0 0
10/03/2008
2.55
 13,890 2.48 2.60 2.50 1,000 1,000 0
07/03/2008
2.48
 2,110 2.36 2.48 2.42 0 0 0
06/03/2008
2.36
 920 2.25 2.36 2.36 0 0 0
05/03/2008
2.25
 4,760 2.34 2.34 2.23 1,510 0 0
04/03/2008
2.34
 25,480 2.46 2.46 2.34 0 0 0
03/03/2008
2.46
 12,240 2.59 2.59 2.46 0 0 0
29/02/2008
2.59
 22,460 2.52 2.59 2.52 0 2,770 0
28/02/2008
2.52
 5,750 2.65 2.65 2.52 0 0 0
27/02/2008
2.65
 7,540 2.78 2.78 2.65 0 0 0
26/02/2008
2.78
 1,680 2.92 2.92 2.78 0 0 0
25/02/2008
2.92
 1,980 2.85 2.92 2.92 0 1,000 0
22/02/2008
2.85
 1,680 2.99 2.99 2.85 1,000 0 0
21/02/2008
2.99
 480 3.14 3.14 2.99 0 200 0
20/02/2008
3.14
 7,100 3.30 3.30 3.14 0 1,000 0
19/02/2008
3.30
 1,580 3.30 3.30 3.14 0 0 0
18/02/2008
3.30
 3,030 3.46 3.46 3.30 0 0 0
15/02/2008
3.46
 1,420 3.34 3.46 3.38 0 450 0
14/02/2008
3.34
 1,820 3.50 3.50 3.34 0 0 0
13/02/2008
3.50
 1,010 3.50 3.50 3.38 0 0 0
12/02/2008
3.50
 300 3.51 3.51 3.50 0 0 0
01/02/2008
3.51
 2,730 3.61 3.76 3.50 1,600 0 0
31/01/2008
3.61
 3,090 3.45 3.61 3.34 0 0 0
30/01/2008
3.45
 520 3.30 3.45 3.45 510 0 0
29/01/2008
3.30
 3,960 3.25 3.33 3.30 660 0 0
28/01/2008
3.25
 1,660 3.16 3.25 3.01 0 0 0
25/01/2008
3.16
 5,510 3.01 3.16 2.87 5,000 0 0
24/01/2008
3.01
 14,940 3.17 3.17 3.01 0 0 0
23/01/2008
3.17
 1,610 3.33 3.33 3.17 0 0 0
22/01/2008
3.33
 2,100 3.50 3.50 3.33 0 0 0
21/01/2008
3.50
 3,160 3.50 3.50 3.34 0 0 0
18/01/2008
3.50
 3,160 3.50 3.50 3.34 0 0 0
17/01/2008
3.50
 5,980 3.52 3.60 3.50 0 0 0
16/01/2008
3.52
 40 3.35 3.52 3.52 0 0 0
15/01/2008
3.35
 5,110 3.53 3.53 3.35 0 0 0
14/01/2008
3.53
 3,340 3.71 3.71 3.53 0 0 0
11/01/2008
3.71
 1,100 3.73 3.73 3.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |