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
(2024-10-23) 		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
(2024-08-26) 		4.97 17.41% 8,569 5,000 0.2
28.53
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
(2023-11-28) 		9.25 38.17% 81,801 -9,300 -0.3
22.91
33.50
33.50
24 tháng
(2022-12-05) 		16.66 98.91% 205,826 -15,900 -0.5
15.73
33.50
33.50
36 tháng
(2021-12-08) 		16.94 102.28% 264,448 -29,800 -1.1
15.25
33.50
33.50
60 tháng
(2019-12-19) 		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)
08/02/2022
17.87
 100 16.26 17.87 17.87 0 0 0
07/02/2022
16.26
 0 16.26 16.26 16.26 0 0 0
28/01/2022
16.26
 600 17.70 19.01 16.10 0 400 -0.0
27/01/2022
17.70
 600 19.56 19.56 17.70 0 0 0
26/01/2022
19.56
 2,600 19.56 19.56 17.62 0 0 0
25/01/2022
19.56
 1,200 19.64 19.64 19.56 0 0 0
24/01/2022
19.64
 0 19.64 19.64 19.64 0 0 0
21/01/2022
19.64
 300 18.93 19.64 19.22 100 0 0.0
20/01/2022
18.93
 0 18.93 18.93 18.93 0 0 0
19/01/2022
18.93
 0 18.93 18.93 18.93 0 0 0
18/01/2022
18.93
 0 18.93 18.93 18.93 0 0 0
17/01/2022
18.93
 400 19.01 19.01 18.93 0 0 0
14/01/2022
19.01
 100 18.17 19.01 19.01 0 0 0
13/01/2022
18.17
 100 16.52 18.17 18.17 0 0 0
12/01/2022
16.52
 0 16.52 16.52 16.52 0 0 0
11/01/2022
16.52
 200 17.70 18.59 16.52 0 0 0
10/01/2022
17.70
 0 17.70 17.70 17.70 0 0 0
07/01/2022
17.70
 400 19.64 19.64 17.70 300 0 0.0
06/01/2022
19.64
 1,400 18.88 19.64 19.01 0 0 0
05/01/2022
18.88
 200 18.88 18.88 18.88 0 200 -0.0
04/01/2022
18.88
 600 17.19 18.88 18.88 0 0 0
31/12/2021
17.19
 2,100 15.63 17.19 17.19 0 0 0
30/12/2021
15.63
 0 15.63 15.63 15.63 0 0 0
29/12/2021
15.63
 0 15.63 15.63 15.63 0 0 0
28/12/2021
15.63
 0 15.63 15.63 15.63 0 0 0
27/12/2021
15.63
 200 15.25 15.63 15.63 0 0 0
24/12/2021
15.25
 0 15.25 15.25 15.25 0 0 0
23/12/2021
15.25
 200 15.88 17.45 15.25 0 0 0
22/12/2021
15.88
 300 16.60 16.60 14.96 0 0 0
21/12/2021: Cổ tức tiền mặt tỉ lệ: 8%
21/12/2021
16.60
 0 16.60 16.60 16.60 0 0 0
20/12/2021
16.60
 0 16.60 16.60 16.60 0 0 0
17/12/2021
16.60
 0 16.60 16.60 16.60 0 0 0
16/12/2021
16.60
 0 16.60 16.60 16.60 0 0 0
15/12/2021
16.60
 0 16.60 16.60 16.60 0 0 0
14/12/2021
16.60
 100 17.68 17.68 16.60 0 0 0
13/12/2021
17.68
 0 17.68 17.68 17.68 0 0 0
10/12/2021
17.68
 100 16.11 17.68 17.68 0 0 0
09/12/2021
16.11
 200 16.56 17.80 16.11 0 0 0
08/12/2021
16.56
 1,400 17.06 17.80 16.56 0 0 0
07/12/2021
17.06
 0 17.06 17.06 17.06 0 0 0
06/12/2021
17.06
 1,800 18.63 18.63 16.98 0 500 -0.0
03/12/2021
18.63
 0 18.63 18.63 18.63 0 0 0
02/12/2021
18.63
 0 18.63 18.63 18.63 0 0 0
01/12/2021
18.63
 500 18.42 18.63 18.63 0 0 0
30/11/2021
18.42
 100 17.72 18.42 18.42 0 0 0
29/11/2021
17.72
 0 17.72 17.72 17.72 0 0 0
26/11/2021
17.72
 0 17.72 17.72 17.72 0 0 0
25/11/2021
17.72
 1,330 17.43 18.59 17.72 0 0 0
24/11/2021
17.43
 0 17.43 17.43 17.43 0 0 0
23/11/2021
17.43
 300 17.80 18.42 17.43 0 0 0
22/11/2021
17.80
 0 17.80 17.80 17.80 0 0 0
19/11/2021
17.80
 0 17.80 17.80 17.80 0 0 0
18/11/2021
17.80
 30 17.80 17.80 17.80 0 30 -0.0
17/11/2021
17.80
 0 17.80 17.80 17.80 0 0 0
16/11/2021
17.80
 300 17.18 17.80 17.80 0 0 0
15/11/2021
17.18
 100 18.63 18.63 17.18 0 0 0
12/11/2021
18.63
 500 17.02 18.63 18.63 0 0 0
11/11/2021
17.02
 800 16.73 18.38 17.02 0 0 0
10/11/2021
16.73
 200 16.60 18.26 16.73 0 0 0
09/11/2021
16.60
 8,200 18.22 18.84 16.60 0 8,000 -0.4
08/11/2021
18.22
 200 17.80 18.22 18.22 0 0 0
05/11/2021
17.80
 0 17.80 17.80 17.80 0 0 0
04/11/2021
17.80
 0 17.80 17.80 17.80 0 0 0
03/11/2021
17.80
 0 17.80 17.80 17.80 0 0 0
02/11/2021
17.80
 0 17.80 17.80 17.80 0 0 0
01/11/2021
17.80
 210 16.81 18.01 17.80 0 0 0
29/10/2021
16.81
 100 18.22 18.22 16.81 0 0 0
28/10/2021
18.22
 0 18.22 18.22 18.22 0 0 0
27/10/2021
18.22
 600 18.01 18.22 18.22 0 0 0
26/10/2021
18.01
 300 18.22 18.22 18.01 0 0 0
25/10/2021
18.22
 0 18.22 18.22 18.22 0 0 0
22/10/2021
18.22
 0 18.22 18.22 18.22 0 0 0
21/10/2021
18.22
 0 18.22 18.22 18.22 0 0 0
20/10/2021
18.22
 0 18.22 18.22 18.22 0 0 0
19/10/2021
18.22
 100 17.97 18.22 18.22 0 0 0
18/10/2021
17.97
 0 17.97 17.97 17.97 0 0 0
15/10/2021
17.97
 300 16.35 17.97 17.80 0 0 0
14/10/2021
16.35
 0 16.35 16.35 16.35 0 0 0
13/10/2021
16.35
 0 16.35 16.35 16.35 0 0 0
12/10/2021
16.35
 0 16.35 16.35 16.35 0 0 0
11/10/2021
16.35
 1,200 16.19 17.80 16.35 0 0 0
08/10/2021
16.19
 1,100 16.40 17.43 16.19 0 0 0
07/10/2021
16.40
 100 17.72 17.72 16.40 0 0 0
06/10/2021
17.72
 5,100 17.72 17.72 17.72 0 2,800 -0.1
05/10/2021
17.72
 1,700 17.18 17.72 17.72 0 0 0
04/10/2021
17.18
 302 16.69 17.18 17.18 0 0 0
01/10/2021
16.69
 0 16.69 16.69 16.69 0 0 0
30/09/2021
16.69
 300 17.80 17.80 16.69 0 0 0
29/09/2021
17.80
 600 16.69 17.80 16.69 0 0 0
28/09/2021
16.69
 0 16.69 16.69 16.69 0 0 0
27/09/2021
16.69
 0 16.69 16.69 16.69 0 0 0
24/09/2021
16.69
 1,712 17.60 17.60 16.69 0 0 0
23/09/2021
17.60
 0 17.60 17.60 17.60 0 0 0
22/09/2021
17.60
 2,100 17.39 17.60 17.60 0 0 0
21/09/2021
17.39
 200 17.60 17.60 17.39 0 0 0
20/09/2021
17.60
 1,600 17.18 17.60 17.39 0 0 0
17/09/2021
17.18
 300 17.18 17.18 17.18 0 0 0
16/09/2021
17.18
 1,800 17.18 17.18 16.27 0 0 0
15/09/2021
17.18
 0 17.18 17.18 17.18 0 0 0
14/09/2021
17.18
 410 16.56 17.18 17.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |