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)
28/10/2009
3.48
 100 3.72 3.72 3.48 0 0 0
27/10/2009
3.72
 1,700 3.73 3.97 3.72 0 0 0
26/10/2009
3.73
 0 3.73 3.73 3.73 0 0 0
23/10/2009
3.73
 0 3.73 3.73 3.73 0 0 0
22/10/2009
3.73
 0 3.73 3.73 3.73 0 0 0
21/10/2009
3.73
 0 3.73 3.73 3.73 0 0 0
20/10/2009
3.73
 200 3.61 3.73 3.73 0 0 0
19/10/2009
3.61
 5,400 3.48 3.62 3.48 0 0 0
16/10/2009
3.48
 3,100 3.34 3.56 3.33 1,700 0 0
15/10/2009
3.34
 0 3.27 3.34 3.34 0 0 0
14/10/2009
3.27
 1,900 3.20 3.38 3.27 500 0 0
13/10/2009
3.20
 0 3.19 3.20 3.20 0 0 0
12/10/2009
3.19
 500 3.19 3.20 3.19 0 0 0
09/10/2009
3.19
 0 3.19 3.19 3.19 0 0 0
08/10/2009
3.19
 0 3.28 3.19 3.19 0 0 0
07/10/2009
3.28
 500 3.14 3.28 3.14 0 0 0
06/10/2009
3.14
 0 3.14 3.14 3.14 0 0 0
05/10/2009
3.14
 0 3.14 3.14 3.14 0 0 0
02/10/2009
3.14
 0 3.14 3.14 3.14 0 0 0
01/10/2009
3.14
 0 3.14 3.14 3.14 0 0 0
30/09/2009
3.14
 0 3.16 3.14 3.14 0 0 0
29/09/2009
3.16
 600 3.17 3.17 3.13 0 0 0
28/09/2009
3.17
 300 2.97 3.17 2.99 0 0 0
25/09/2009
2.97
 2,400 2.97 2.98 2.97 0 0 0
24/09/2009
2.97
 1,900 2.89 3.09 2.88 0 0 0
23/09/2009
2.89
 100 2.88 2.89 2.89 0 0 0
22/09/2009
2.88
 3,000 2.71 2.89 2.66 0 0 0
21/09/2009
2.71
 8,700 2.54 2.71 2.68 0 0 0
18/09/2009
2.54
 1,000 2.54 2.54 2.54 0 0 0
17/09/2009
2.54
 700 2.73 2.73 2.54 0 0 0
16/09/2009
2.73
 200 2.58 2.73 2.73 0 0 0
15/09/2009
2.58
 100 2.51 2.58 2.58 0 0 0
14/09/2009
2.51
 900 2.58 2.58 2.20 0 0 0
11/09/2009
2.58
 2,600 2.42 2.58 2.25 1,700 700 0
10/09/2009
2.42
 3,800 2.40 2.43 2.38 3,600 0 0
09/09/2009
2.40
 300 2.46 2.46 2.21 0 0 0
08/09/2009
2.46
 700 2.40 2.46 2.28 600 0 0
07/09/2009
2.40
 6,200 2.39 2.48 2.38 6,000 0 0
04/09/2009
2.39
 0 2.39 2.39 2.39 0 0 0
03/09/2009
2.39
 200 2.36 2.39 2.39 0 0 0
01/09/2009
2.36
 100 2.27 2.36 2.36 0 0 0
31/08/2009
2.27
 1,000 2.19 2.27 2.24 0 0 0
28/08/2009
2.19
 10,000 2.09 2.19 2.14 9,800 0 0
27/08/2009
2.09
 200 2.08 2.09 2.09 0 0 0
26/08/2009
2.08
 400 1.95 2.08 1.99 0 0 0
25/08/2009
1.95
 1,600 1.94 1.95 1.95 0 0 0
24/08/2009
1.94
 200 1.93 1.94 1.94 0 0 0
21/08/2009
1.93
 600 1.81 1.93 1.80 0 0 0
20/08/2009
1.81
 0 1.81 1.81 1.81 0 0 0
19/08/2009
1.81
 1,200 1.79 1.81 1.81 0 0 0
18/08/2009
1.79
 200 1.85 1.85 1.79 0 0 0
17/08/2009
1.85
 600 1.97 1.97 1.85 0 0 0
14/08/2009
1.97
 1,500 2.07 2.07 1.97 1,000 0 0
13/08/2009: Cổ tức tiền mặt tỉ lệ: 7%
13/08/2009
2.07
 100 2.01 2.07 2.07 0 0 0
12/08/2009
2.01
 0 1.82 2.01 2.01 0 0 0
11/08/2009
1.82
 500 1.92 2.05 1.82 0 0 0
10/08/2009
1.92
 100 1.96 1.96 1.92 0 0 0
07/08/2009
1.96
 1,200 1.83 1.96 1.80 0 0 0
06/08/2009
1.83
 400 1.97 1.97 1.83 0 0 0
05/08/2009
1.97
 200 2.09 2.09 1.97 0 0 0
04/08/2009
2.09
 4,000 2.11 2.11 2.09 4,000 0 0
03/08/2009
2.11
 12,600 2.11 2.16 2.06 8,000 0 0
31/07/2009
2.11
 100 2.00 2.11 2.11 0 0 0
30/07/2009
2.00
 2,100 2.14 2.14 2.00 0 0 0
29/07/2009
2.14
 0 2.14 2.14 2.14 0 0 0
28/07/2009
2.14
 100 2.14 2.14 2.14 0 0 0
27/07/2009
2.14
 100 2.15 2.15 2.14 0 0 0
24/07/2009
2.15
 5,400 2.10 2.16 2.06 0 0 0
23/07/2009
2.10
 0 2.10 2.10 2.10 0 0 0
22/07/2009
2.10
 100 1.93 2.10 2.10 0 0 0
21/07/2009
1.93
 600 2.07 2.22 1.93 0 0 0
20/07/2009
2.07
 100 1.95 2.07 2.07 0 0 0
17/07/2009
1.95
 0 1.81 1.95 1.95 0 0 0
16/07/2009
1.81
 200 1.95 2.08 1.81 0 0 0
15/07/2009
1.95
 3,300 2.09 2.10 1.95 0 0 0
14/07/2009
2.09
 100 2.25 2.25 2.09 0 0 0
13/07/2009
2.25
 100 2.12 2.25 2.25 0 0 0
10/07/2009
2.12
 100 2.00 2.12 2.12 0 0 0
09/07/2009
2.00
 100 1.86 2.00 2.00 0 0 0
08/07/2009
1.86
 1,200 2.00 2.00 1.86 0 0 0
07/07/2009
2.00
 100 1.92 2.00 2.00 0 0 0
06/07/2009
1.92
 100 1.80 1.92 1.92 0 0 0
03/07/2009
1.80
 1,800 1.93 2.01 1.80 0 0 0
02/07/2009
1.93
 100 1.80 1.93 1.93 0 0 0
01/07/2009
1.80
 1,300 1.92 2.06 1.80 0 0 0
30/06/2009
1.92
 2,200 2.00 2.13 1.92 0 0 0
29/06/2009
2.00
 5,100 2.14 2.17 2.00 0 0 0
26/06/2009
2.14
 1,000 2.12 2.14 2.14 0 0 0
25/06/2009
2.12
 100 2.11 2.12 2.12 0 0 0
24/06/2009
2.11
 1,500 1.98 2.11 1.92 0 0 0
23/06/2009
1.98
 3,100 2.08 2.08 1.98 1,000 0 0
22/06/2009
2.08
 5,200 2.09 2.23 2.08 2,100 0 0
09/06/2009
2.09
 4,300 2.18 2.26 2.09 0 0 0
08/06/2009
2.18
 10,640 2.08 2.18 2.18 0 0 0
05/06/2009
2.08
 9,010 1.99 2.08 2.02 0 2,390 0
04/06/2009
1.99
 3,910 2.06 2.06 1.97 0 2,020 0
03/06/2009
2.06
 2,040 2.01 2.06 1.91 0 0 0
02/06/2009
2.01
 5,340 1.92 2.02 1.87 200 0 0
01/06/2009
1.92
 1,620 2.02 2.02 1.92 0 0 0
29/05/2009
2.02
 80 2.02 2.02 2.02 0 0 0

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