CTCP Sơn Đồng Nai (sdn)

18
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
(2026-08-19) 		-0.70 -3.74% 300 0 0
18
26
18
2 tháng
(2026-07-20) 		0.74 4.28% 2,500 -100 -0.0
17.26
26
18
3 tháng
(2026-06-22) 		-0.70 -3.74% 7,500 -2,800 -0.1
17.26
26
18
6 tháng
(2026-03-23) 		-1.85 -9.32% 9,200 -2,800 -0.1
15.54
26
18
12 tháng
(2025-09-23) 		-8.85 -32.96% 16,700 -3,000 -0.1
15.54
26.85
18
24 tháng
(2024-09-30) 		-10.45 -36.74% 85,008 -9,100 -0.2
15.54
31.43
18
36 tháng
(2023-10-04) 		-5.54 -23.55% 199,860 -19,800 -0.5
15.41
46.58
18
60 tháng
(2021-10-14) 		3.27 22.23% 368,159 -46,930 -1.6
7.18
46.58
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/01/2008
3.38
 970 3.36 3.42 3.38 0 0 0
07/01/2008
3.36
 850 3.53 3.53 3.36 0 0 0
04/01/2008
3.53
 640 3.59 3.61 3.53 0 0 0
03/01/2008
3.59
 5,370 3.64 3.67 3.59 2,000 0 0
02/01/2008
3.64
 1,680 3.83 3.83 3.64 0 0 0
28/12/2007
3.83
 220 3.75 3.83 3.64 0 0 0
27/12/2007
3.75
 1,220 3.61 3.75 3.50 0 0 0
26/12/2007
3.61
 1,500 3.76 3.76 3.61 0 0 0
25/12/2007
3.76
 1,010 3.76 3.95 3.76 0 0 0
24/12/2007
3.76
 1,010 3.76 3.95 3.76 1,000 0 0
21/12/2007
3.76
 2,250 3.61 3.79 3.72 0 0 0
20/12/2007
3.61
 5,550 3.76 3.83 3.61 0 0 0
19/12/2007
3.76
 8,070 3.72 3.83 3.76 0 0 0
18/12/2007
3.72
 3,070 3.79 3.79 3.72 0 0 0
17/12/2007
3.79
 2,120 3.68 3.79 3.68 0 0 0
14/12/2007
3.68
 5,740 3.76 3.76 3.68 0 0 0
13/12/2007
3.76
 7,600 3.95 3.95 3.76 0 1,000 0
12/12/2007
3.95
 2,050 3.79 3.95 3.76 0 0 0
11/12/2007
3.79
 4,660 3.87 3.87 3.79 0 0 0
10/12/2007
3.87
 12,070 3.98 3.98 3.83 0 0 0
07/12/2007
3.98
 3,300 4.02 4.02 3.91 0 0 0
06/12/2007
4.02
 2,450 4.02 4.02 3.91 0 0 0
05/12/2007
4.02
 410 3.98 4.02 4.02 0 0 0
04/12/2007
3.98
 6,900 3.98 4.06 3.98 0 0 0
03/12/2007
3.98
 8,370 3.87 4.02 3.98 1,000 0 0
30/11/2007
3.87
 1,920 3.91 3.91 3.83 420 0 0
29/11/2007
3.91
 2,700 3.91 3.91 3.83 0 0 0
28/11/2007
3.91
 2,530 3.79 3.91 3.83 0 0 0
27/11/2007
3.79
 5,000 3.83 4.02 3.79 1,000 0 0
26/11/2007
3.83
 2,390 3.68 3.83 3.83 0 0 0
23/11/2007
3.68
 4,000 3.76 3.76 3.68 0 0 0
22/11/2007
3.76
 3,070 3.68 3.79 3.72 0 0 0
21/11/2007
3.68
 3,700 3.83 3.83 3.68 0 0 0
20/11/2007
3.83
 1,300 3.91 3.91 3.83 0 0 0
19/11/2007
3.91
 2,520 3.95 3.95 3.79 0 0 0
16/11/2007
3.95
 1,620 3.83 3.95 3.68 0 0 0
15/11/2007
3.83
 15,050 3.98 3.98 3.79 1,000 11,620 0
14/11/2007
3.98
 10,550 3.79 3.98 3.76 2,000 1,000 0
13/11/2007
3.79
 14,470 3.98 3.98 3.79 1,500 0 0
12/11/2007
3.98
 5,460 4.06 4.06 3.91 0 1,000 0
09/11/2007
4.06
 9,100 4.25 4.25 4.06 0 0 0
08/11/2007
4.25
 27,880 4.10 4.25 4.13 1,500 0 0
07/11/2007
4.10
 24,860 4.06 4.17 4.10 1,000 0 0
06/11/2007
4.06
 38,170 3.87 4.06 3.98 0 0 0
05/11/2007
3.87
 14,490 3.98 4.06 3.79 1,000 2,000 0
02/11/2007
3.98
 24,390 4.02 4.02 3.91 3,000 0 0
01/11/2007
4.02
 7,500 4.02 4.02 3.83 1,400 0 0
31/10/2007
4.02
 6,440 4.06 4.06 3.95 0 0 0
30/10/2007
4.06
 32,770 4.06 4.06 3.98 1,000 1,000 0
29/10/2007
4.06
 12,630 4.06 4.17 4.06 0 0 0
26/10/2007
4.06
 27,270 4.02 4.06 3.98 0 1,000 0
25/10/2007
4.02
 17,940 3.98 4.02 3.98 2,000 0 0
24/10/2007
3.98
 9,260 4.10 4.10 3.98 1,000 0 0
23/10/2007
4.10
 18,510 4.13 4.13 4.06 0 0 0
22/10/2007
4.13
 53,390 4.02 4.21 4.06 1,000 0 0
19/10/2007
4.02
 30,090 3.83 4.02 3.83 1,000 0 0
18/10/2007
3.83
 50,810 4.02 4.21 3.83 0 0 0
17/10/2007
4.02
 21,240 3.83 4.02 4.02 0 0 0
16/10/2007
3.83
 38,260 3.68 3.83 3.79 0 0 0
15/10/2007
3.68
 31,440 3.87 3.87 3.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |