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)
28/05/2009
2.02
 1,040 2.06 2.06 2.02 0 0 0
27/05/2009
2.06
 2,300 2.01 2.10 1.91 0 0 0
26/05/2009
2.01
 2,920 2.02 2.02 2.01 0 0 0
25/05/2009
2.02
 660 2.02 2.02 2.01 0 0 0
22/05/2009
2.02
 670 1.92 2.02 1.84 0 0 0
21/05/2009
1.92
 5,390 1.92 1.94 1.84 0 0 0
20/05/2009
1.92
 500 1.86 1.92 1.92 0 0 0
19/05/2009
1.86
 830 1.81 1.87 1.82 0 0 0
18/05/2009
1.81
 5,360 1.87 1.96 1.80 760 0 0
15/05/2009
1.87
 10,510 1.85 1.92 1.78 0 0 0
14/05/2009
1.85
 120 1.81 1.90 1.83 0 0 0
13/05/2009
1.81
 6,030 1.82 1.82 1.74 300 0 0
12/05/2009
1.82
 20 1.84 1.84 1.82 0 0 0
11/05/2009
1.84
 7,760 1.76 1.84 1.84 0 2,000 0
08/05/2009
1.76
 700 1.76 1.82 1.67 0 0 0
07/05/2009
1.76
 3,240 1.78 1.86 1.76 0 0 0
06/05/2009
1.78
 120 1.76 1.78 1.67 0 0 0
05/05/2009
1.76
 6,250 1.68 1.76 1.69 0 190 0
04/05/2009
1.68
 7,410 1.60 1.68 1.60 0 0 0
29/04/2009
1.60
 580 1.68 1.68 1.60 0 0 0
28/04/2009
1.68
 10 1.62 1.68 1.68 0 0 0
27/04/2009
1.62
 0 1.55 1.62 1.62 0 0 0
24/04/2009
1.55
 1,170 1.62 1.62 1.55 0 0 0
23/04/2009
1.62
 870 1.70 1.70 1.62 0 0 0
22/04/2009
1.70
 1,780 1.63 1.71 1.56 20 0 0
21/04/2009
1.63
 1,170 1.58 1.63 1.52 10 0 0
20/04/2009
1.58
 1,610 1.65 1.73 1.58 10 0 0
17/04/2009
1.65
 5,700 1.74 1.81 1.65 800 0 0
16/04/2009
1.74
 5,400 1.82 1.82 1.74 0 0 0
15/04/2009
1.82
 10 1.82 1.82 1.82 0 0 0
14/04/2009
1.82
 5,240 1.75 1.82 1.68 0 1,000 0
13/04/2009
1.75
 6,160 1.79 1.79 1.73 0 0 0
10/04/2009
1.79
 5,740 1.72 1.79 1.71 3,740 0 0
09/04/2009
1.72
 0 1.72 1.72 1.72 0 0 0
08/04/2009
1.72
 2,990 1.72 1.72 1.65 1,190 0 0
07/04/2009
1.72
 1,810 1.70 1.72 1.63 1,440 0 0
03/04/2009
1.70
 1,700 1.63 1.70 1.57 1,410 0 0
02/04/2009
1.63
 110 1.62 1.63 1.59 0 0 0
01/04/2009
1.62
 180 1.59 1.63 1.62 170 0 0
31/03/2009
1.59
 1,010 1.67 1.67 1.59 0 0 0
30/03/2009
1.67
 10 1.67 1.67 1.67 0 0 0
27/03/2009
1.67
 130 1.67 1.69 1.67 100 0 0
26/03/2009
1.67
 1,240 1.65 1.67 1.65 0 0 0
25/03/2009
1.65
 5,040 1.64 1.67 1.63 5,000 0 0
24/03/2009
1.64
 4,270 1.58 1.64 1.57 0 0 0
23/03/2009
1.58
 420 1.66 1.66 1.58 0 0 0
20/03/2009
1.66
 0 1.66 1.66 1.66 0 0 0
19/03/2009
1.66
 540 1.75 1.75 1.66 0 0 0
18/03/2009
1.75
 5,920 1.73 1.79 1.75 5,910 0 0
17/03/2009
1.73
 5,040 1.71 1.76 1.68 4,000 0 0
16/03/2009
1.71
 240 1.64 1.71 1.58 0 0 0
13/03/2009
1.64
 660 1.72 1.72 1.64 0 0 0
12/03/2009
1.72
 2,560 1.75 1.80 1.66 2,470 0 0
11/03/2009
1.75
 40 1.71 1.75 1.73 0 0 0
10/03/2009
1.71
 3,240 1.63 1.71 1.71 3,200 0 0
09/03/2009
1.63
 2,010 1.63 1.63 1.58 0 0 0
06/03/2009
1.63
 1,460 1.57 1.63 1.50 0 0 0
05/03/2009
1.57
 430 1.64 1.65 1.57 0 0 0
04/03/2009
1.64
 250 1.73 1.73 1.64 0 0 0
03/03/2009
1.73
 70 1.66 1.74 1.73 0 0 0
02/03/2009
1.66
 10 1.58 1.66 1.66 0 0 0
27/02/2009
1.58
 5,560 1.60 1.60 1.53 5,000 0 0
26/02/2009
1.60
 11,520 1.68 1.68 1.60 11,000 0 0
25/02/2009
1.68
 2,130 1.68 1.68 1.60 0 0 0
24/02/2009
1.68
 70 1.73 1.73 1.64 0 0 0
23/02/2009
1.73
 60 1.79 1.79 1.70 0 0 0
20/02/2009
1.79
 40 1.79 1.79 1.70 0 0 0
19/02/2009
1.79
 230 1.79 1.79 1.70 0 0 0
18/02/2009
1.79
 40 1.87 1.87 1.79 0 0 0
17/02/2009
1.87
 90 1.92 1.92 1.82 0 0 0
16/02/2009
1.92
 170 1.87 1.92 1.79 0 0 0
13/02/2009
1.87
 200 1.81 1.87 1.73 0 0 0
12/02/2009
1.81
 780 1.81 1.86 1.73 0 0 0
11/02/2009
1.81
 4,820 1.77 1.82 1.76 4,700 0 0
10/02/2009
1.77
 200 1.69 1.77 1.61 0 0 0
09/02/2009
1.69
 310 1.78 1.78 1.69 170 0 0
06/02/2009
1.78
 910 1.86 1.86 1.78 0 0 0
05/02/2009
1.86
 360 1.79 1.86 1.79 0 0 0
04/02/2009
1.79
 160 1.77 1.79 1.68 0 0 0
03/02/2009
1.77
 330 1.71 1.77 1.63 0 0 0
02/02/2009
1.71
 60 1.63 1.71 1.68 50 0 0
23/01/2009
1.63
 230 1.71 1.77 1.63 60 0 0
22/01/2009
1.71
 60 1.80 1.80 1.71 0 0 0
21/01/2009
1.80
 580 1.73 1.80 1.73 0 0 0
20/01/2009
1.73
 320 1.81 1.90 1.73 0 0 0
19/01/2009
1.81
 1,510 1.79 1.82 1.70 0 0 0
16/01/2009
1.79
 10 1.87 1.87 1.79 0 0 0
15/01/2009
1.87
 0 1.87 1.87 1.87 0 0 0
14/01/2009
1.87
 0 1.87 1.87 1.87 0 0 0
13/01/2009
1.87
 210 1.81 1.90 1.78 0 0 0
12/01/2009
1.81
 0 1.81 1.81 1.81 0 0 0
09/01/2009
1.81
 900 1.79 1.81 1.78 100 0 0
08/01/2009
1.79
 0 1.79 1.79 1.79 0 0 0
07/01/2009
1.79
 100 1.79 1.79 1.78 0 0 0
06/01/2009
1.79
 3,050 1.73 1.79 1.69 2,960 0 0
05/01/2009
1.73
 110 1.73 1.73 1.73 0 0 0
02/01/2009
1.73
 0 1.73 1.73 1.73 0 0 0
31/12/2008
1.73
 1,430 1.73 1.81 1.64 0 0 0
30/12/2008
1.73
 160 1.76 1.84 1.73 0 0 0
29/12/2008
1.76
 10 1.84 1.84 1.76 0 0 0

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