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)
12/10/2007
3.87
 36,060 3.72 3.87 3.87 0 1,000 0
11/10/2007
3.72
 34,470 3.55 3.72 3.72 0 13,000 0
10/10/2007
3.55
 23,560 3.38 3.55 3.38 0 0 0
09/10/2007
3.38
 20,600 3.39 3.39 3.31 0 0 0
08/10/2007
3.39
 8,660 3.46 3.53 3.39 5,000 360 0
05/10/2007
3.46
 7,710 3.49 3.49 3.38 0 0 0
04/10/2007
3.49
 19,990 3.46 3.49 3.31 6,620 0 0
03/10/2007
3.46
 6,320 3.46 3.46 3.35 2,250 0 0
02/10/2007
3.46
 4,470 3.46 3.49 3.31 0 0 0
01/10/2007
3.46
 16,930 3.31 3.46 3.40 0 1,100 0
28/09/2007
3.31
 5,450 3.23 3.31 3.23 0 0 0
27/09/2007
3.23
 9,360 3.16 3.23 3.16 1,000 0 0
26/09/2007
3.16
 4,920 3.30 3.33 3.16 50 0 0
25/09/2007
3.30
 6,310 3.17 3.30 3.18 0 0 0
24/09/2007
3.17
 9,800 3.20 3.20 3.16 0 0 0
21/09/2007
3.20
 3,520 3.18 3.20 3.18 3,410 0 0
20/09/2007
3.18
 8,040 3.18 3.23 3.16 0 5,000 0
19/09/2007
3.18
 9,690 3.18 3.31 3.13 0 0 0
18/09/2007
3.18
 7,150 3.19 3.19 3.09 0 0 0
17/09/2007
3.19
 4,360 3.22 3.22 3.16 2,680 0 0
14/09/2007
3.22
 1,010 3.23 3.23 3.16 0 0 0
13/09/2007
3.23
 7,120 3.31 3.31 3.16 460 0 0
12/09/2007
3.31
 5,020 3.23 3.34 3.31 0 0 0
11/09/2007
3.23
 13,070 3.16 3.23 3.11 0 0 0
10/09/2007
3.16
 4,980 3.19 3.19 3.13 0 0 0
07/09/2007
3.19
 3,900 3.22 3.23 3.08 0 0 0
06/09/2007
3.22
 8,960 3.31 3.31 3.20 0 0 0
05/09/2007
3.31
 13,550 3.48 3.48 3.31 0 0 0
04/09/2007
3.48
 31,130 3.31 3.48 3.38 2,000 200 0
31/08/2007
3.31
 12,640 3.16 3.31 3.31 0 200 0
30/08/2007
3.16
 6,480 3.01 3.16 3.04 400 0 0
29/08/2007
3.01
 21,890 3.08 3.23 3.01 0 300 0
28/08/2007
3.08
 20,290 2.94 3.08 3.08 0 300 0
27/08/2007
2.94
 11,470 2.80 2.94 2.86 6,000 0 0
24/08/2007
2.80
 2,380 2.75 2.82 2.78 280 0 0
23/08/2007
2.75
 500 2.71 2.76 2.71 200 0 0
22/08/2007
2.71
 3,430 2.76 2.76 2.71 2,600 0 0
21/08/2007
2.76
 3,990 2.75 2.76 2.76 0 0 0
20/08/2007
2.75
 3,160 2.79 2.79 2.71 0 0 0
17/08/2007
2.79
 3,000 2.76 2.79 2.78 0 0 0
16/08/2007
2.76
 1,580 2.81 2.82 2.71 0 0 0
15/08/2007
2.81
 2,000 2.92 2.92 2.81 0 0 0
14/08/2007
2.92
 530 2.80 2.92 2.92 0 0 0
13/08/2007
2.80
 3,100 2.93 2.93 2.80 0 0 0
10/08/2007
2.93
 2,300 2.93 2.95 2.93 0 0 0
09/08/2007
2.93
 4,700 2.80 2.93 2.82 0 0 0
08/08/2007
2.80
 1,960 2.90 2.90 2.80 0 0 0
07/08/2007
2.90
 2,900 2.90 2.92 2.87 0 0 0
06/08/2007
2.90
 6,710 2.91 2.91 2.79 0 0 0
03/08/2007
2.91
 4,450 2.98 3.11 2.91 0 0 0
02/08/2007
2.98
 2,000 3.12 3.12 2.97 400 0 0
01/08/2007
3.12
 7,100 3.00 3.12 3.00 20 0 0
31/07/2007
3.00
 2,930 3.15 3.15 3.00 0 0 0
30/07/2007
3.15
 750 3.08 3.15 3.15 0 0 0
27/07/2007
3.08
 1,850 3.04 3.08 2.91 0 0 0
26/07/2007
3.04
 5,010 3.08 3.08 3.04 0 0 0
25/07/2007
3.08
 4,910 3.19 3.19 3.08 1,000 0 0
24/07/2007
3.19
 11,530 3.20 3.20 3.19 6,630 0 0
23/07/2007
3.20
 7,180 3.20 3.20 3.20 4,490 0 0
20/07/2007
3.20
 9,600 3.07 3.20 3.08 0 0 0
19/07/2007
3.07
 4,360 3.08 3.08 3.05 0 0 0
18/07/2007
3.08
 3,180 3.12 3.12 3.05 0 200 0
17/07/2007
3.12
 5,740 3.01 3.12 3.04 0 0 0
16/07/2007
3.01
 3,570 3.16 3.16 3.01 0 0 0
13/07/2007
3.16
 30 3.16 3.16 3.16 0 0 0
12/07/2007
3.16
 990 3.27 3.27 3.12 0 0 0
11/07/2007
3.27
 9,860 3.31 3.31 3.27 0 0 0
10/07/2007
3.31
 3,480 3.16 3.31 3.31 0 0 0
09/07/2007
3.16
 1,520 3.01 3.16 3.16 0 10 0
06/07/2007
3.01
 1,070 3.01 3.01 3.01 0 0 0
05/07/2007
3.01
 16,900 3.01 3.07 3.01 3,370 0 0
04/07/2007
3.01
 26,340 3.06 3.06 3.01 6,000 0 0
03/07/2007
3.06
 3,810 3.22 3.22 3.06 3,300 0 0
02/07/2007
3.22
 2,000 3.38 3.38 3.22 0 0 0
29/06/2007
3.38
 2,090 3.34 3.38 3.38 0 0 0
28/06/2007
3.34
 2,510 3.34 3.34 3.34 0 0 0
27/06/2007
3.34
 5,300 3.38 3.46 3.34 300 0 0
26/06/2007
3.38
 2,620 3.46 3.46 3.31 0 0 0
25/06/2007
3.46
 10,510 3.46 3.46 3.46 1,710 0 0
22/06/2007
3.46
 2,590 3.46 3.46 3.46 0 0 0
21/06/2007
3.46
 7,600 3.49 3.49 3.39 4,890 1,000 0
20/06/2007
3.49
 5,580 3.61 3.61 3.49 3,000 0 0
19/06/2007
3.61
 8,380 3.61 3.71 3.61 0 0 0
18/06/2007
3.61
 7,860 3.46 3.63 3.61 0 200 0
15/06/2007
3.46
 13,330 3.50 3.50 3.35 0 0 0
14/06/2007
3.50
 11,320 3.68 3.75 3.50 3,000 0 0
13/06/2007
3.68
 33,490 3.68 3.68 3.53 200 20 0
12/06/2007
3.68
 410 3.87 3.87 3.68 0 0 0
11/06/2007
3.87
 1,310 4.06 4.06 3.87 1,000 0 0
08/06/2007
4.06
 47,680 4.25 4.43 4.06 100 0 0
07/06/2007
4.25
 8,830 4.06 4.25 4.25 0 0 0
06/06/2007
4.06
 17,700 3.87 4.06 4.06 0 0 0
05/06/2007
3.87
 6,900 3.69 3.87 3.87 0 0 0
04/06/2007
3.69
 15,980 3.52 3.69 3.53 0 0 0
01/06/2007
3.52
 41,450 3.35 3.52 3.52 100 0 0
31/05/2007
3.35
 27,950 3.19 3.35 3.34 320 0 0
30/05/2007
3.19
 11,900 3.04 3.19 3.16 0 0 0
29/05/2007
3.04
 8,510 2.97 3.04 3.04 3,000 0 0
28/05/2007
2.97
 3,080 2.93 2.97 2.93 1,500 0 0
25/05/2007
2.93
 1,090 2.93 3.08 2.93 0 0 0

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