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)
18/04/2023
19.57
 0 19.57 19.57 19.57 0 0 0
17/04/2023
19.57
 702 17.81 19.57 19.57 0 0 0
14/04/2023
17.81
 0 17.81 17.81 17.81 0 0 0
13/04/2023
17.81
 0 17.81 17.81 17.81 0 0 0
12/04/2023
17.81
 0 17.81 17.81 17.81 0 0 0
11/04/2023
17.81
 1,100 19.57 20.74 17.81 0 0 0
10/04/2023
19.57
 100 20.65 20.65 19.57 0 0 0
07/04/2023
20.65
 0 20.65 20.65 20.65 0 0 0
06/04/2023
20.65
 400 20.65 20.65 20.65 0 0 0
05/04/2023
20.65
 300 20.33 20.65 20.65 0 0 0
04/04/2023
20.33
 100 21.19 21.19 20.33 0 0 0
03/04/2023
21.19
 0 21.19 21.19 21.19 0 0 0
31/03/2023
21.19
 0 21.19 21.19 21.19 0 0 0
30/03/2023
21.19
 0 21.19 21.19 21.19 0 0 0
29/03/2023
21.19
 0 21.19 21.19 21.19 0 0 0
28/03/2023
21.19
 610 20.29 21.19 21.19 0 0 0
27/03/2023
20.29
 1,208 19.66 20.29 20.29 500 0 0.0
24/03/2023
19.66
 0 19.66 19.66 19.66 0 0 0
23/03/2023
19.66
 0 19.66 19.66 19.66 0 0 0
22/03/2023
19.66
 3,002 20.96 21.19 19.39 0 0 0
21/03/2023: Cổ tức tiền mặt tỉ lệ: 8%
21/03/2023
20.96
 206 21.01 21.01 20.96 0 0 0
20/03/2023
21.01
 4,068 19.10 21.01 20.83 0 3,000 -0.1
17/03/2023
19.10
 5,200 19.46 21.36 19.10 0 0 0
16/03/2023
19.46
 4,000 19.10 21.01 19.46 500 0 0.0
15/03/2023
19.10
 600 19.10 21.01 19.10 0 0 0
14/03/2023
19.10
 601 20.39 20.74 19.10 0 0 0
13/03/2023
20.39
 0 20.39 20.39 20.39 0 0 0
10/03/2023
20.39
 0 20.39 20.39 20.39 0 0 0
09/03/2023
20.39
 0 20.39 20.39 20.39 0 0 0
08/03/2023
20.39
 0 20.39 20.39 20.39 0 0 0
07/03/2023
20.39
 500 20.39 20.39 20.39 0 0 0
06/03/2023
20.39
 0 20.39 20.39 20.39 0 0 0
03/03/2023
20.39
 500 20.39 20.39 20.39 0 0 0
02/03/2023
20.39
 2,600 19.94 20.39 18.61 0 0 0
01/03/2023
19.94
 4 19.94 19.94 19.94 0 0 0
28/02/2023
19.94
 0 19.94 19.94 19.94 0 0 0
27/02/2023
19.94
 500 19.99 19.99 19.94 0 0 0
24/02/2023
19.99
 0 19.99 19.99 19.99 0 0 0
23/02/2023
19.99
 4,400 18.17 19.99 19.99 4,400 0 0.2
22/02/2023
18.17
 100 20.12 20.12 18.17 0 0 0
21/02/2023
20.12
 500 20.12 20.12 20.12 0 0 0
20/02/2023
20.12
 200 20.17 20.17 20.12 0 0 0
17/02/2023
20.17
 0 20.17 20.17 20.17 0 0 0
16/02/2023
20.17
 0 20.17 20.17 20.17 0 0 0
15/02/2023
20.17
 5,500 19.99 21.98 20.17 0 0 0
14/02/2023
19.99
 300 19.94 19.99 19.99 0 0 0
13/02/2023
19.94
 400 21.19 21.19 19.94 400 200 0.0
10/02/2023
21.19
 300 21.50 21.50 21.19 0 0 0
09/02/2023
21.50
 3,800 19.55 21.50 19.59 0 0 0
08/02/2023
19.55
 200 17.77 19.55 19.55 200 0 0.0
07/02/2023
17.77
 10,500 19.01 20.88 17.77 0 0 0
06/02/2023
19.01
 0 19.01 19.01 19.01 0 0 0
03/02/2023
19.01
 2,700 17.29 19.01 17.73 2,700 0 0.1
02/02/2023
17.29
 0 17.29 17.29 17.29 0 0 0
01/02/2023
17.29
 529 15.73 17.29 17.29 0 0 0
31/01/2023
15.73
 0 15.73 15.73 15.73 0 0 0
30/01/2023
15.73
 0 15.73 15.73 15.73 0 0 0
27/01/2023
15.73
 400 17.33 17.33 15.73 0 400 -0.0
19/01/2023
17.33
 100 19.24 19.24 17.33 0 0 0
18/01/2023
19.24
 0 19.24 19.24 19.24 0 0 0
17/01/2023
19.24
 0 19.24 19.24 19.24 0 0 0
16/01/2023
19.24
 0 19.24 19.24 19.24 0 0 0
13/01/2023
19.24
 0 19.24 19.24 19.24 0 0 0
12/01/2023
19.24
 0 19.24 19.24 19.24 0 0 0
11/01/2023
19.24
 0 19.24 19.24 19.24 0 0 0
10/01/2023
19.24
 0 19.24 19.24 19.24 0 0 0
09/01/2023
19.24
 300 19.24 19.24 19.24 0 0 0
06/01/2023
19.24
 600 18.53 19.24 19.24 0 0 0
05/01/2023
18.53
 1 18.53 18.53 18.53 0 0 0
04/01/2023
18.53
 0 18.53 18.53 18.53 0 0 0
03/01/2023
18.53
 0 18.53 18.53 18.53 0 0 0
30/12/2022
18.53
 0 18.53 18.53 18.53 0 0 0
29/12/2022
18.53
 0 18.53 18.53 18.53 0 0 0
28/12/2022
18.53
 0 18.53 18.53 18.53 0 0 0
27/12/2022
18.53
 0 18.53 18.53 18.53 0 0 0
26/12/2022
18.53
 0 18.53 18.53 18.53 0 0 0
23/12/2022
18.53
 401 16.84 18.53 18.53 400 400 0
22/12/2022
16.84
 0 16.84 16.84 16.84 0 0 0
21/12/2022
16.84
 0 16.84 16.84 16.84 0 0 0
20/12/2022
16.84
 0 16.84 16.84 16.84 0 0 0
19/12/2022
16.84
 700 18.61 18.61 16.75 400 700 -0.0
16/12/2022
18.61
 0 18.61 18.61 18.61 0 0 0
15/12/2022
18.61
 0 18.61 18.61 18.61 0 0 0
14/12/2022
18.61
 0 18.61 18.61 18.61 0 0 0
13/12/2022
18.61
 0 18.61 18.61 18.61 0 0 0
12/12/2022
18.61
 0 18.61 18.61 18.61 0 0 0
09/12/2022
18.61
 0 18.61 18.61 18.61 0 0 0
08/12/2022
18.61
 0 18.61 18.61 18.61 0 0 0
07/12/2022
18.61
 500 18.17 18.61 18.61 0 0 0
06/12/2022
18.17
 200 16.84 18.17 17.95 0 0 0
05/12/2022
16.84
 2 16.84 16.84 16.84 0 0 0
02/12/2022
16.84
 329 16.84 16.84 16.84 0 0 0
01/12/2022
16.84
 100 16.75 16.84 16.84 0 0 0
30/11/2022
16.75
 0 16.75 16.75 16.75 0 0 0
29/11/2022
16.75
 0 16.75 16.75 16.75 0 0 0
28/11/2022
16.75
 0 16.75 16.75 16.75 0 0 0
25/11/2022
16.75
 0 16.75 16.75 16.75 0 0 0
24/11/2022
16.75
 1,059 16.75 16.75 16.75 0 0 0
23/11/2022
16.75
 100 18.61 18.61 16.75 0 0 0
22/11/2022
18.61
 0 18.61 18.61 18.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |