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)
13/09/2021
16.56
 0 16.56 16.56 16.56 0 0 0
10/09/2021
16.56
 600 17.80 17.80 16.56 0 100 -0.0
09/09/2021
17.80
 1,010 16.77 18.01 17.80 0 0 0
08/09/2021
16.77
 0 16.77 16.77 16.77 0 0 0
07/09/2021
16.77
 1,511 16.56 16.81 16.77 0 0 0
06/09/2021
16.56
 700 17.18 17.18 16.56 700 200 0.0
01/09/2021
17.18
 400 15.77 17.35 16.56 0 0 0
31/08/2021
15.77
 2,100 15.73 15.77 15.73 100 0 0.0
30/08/2021
15.73
 705 16.19 16.19 15.73 200 700 -0.0
27/08/2021
16.19
 500 14.74 16.19 14.95 0 0 0
26/08/2021
14.74
 400 14.74 16.19 14.74 0 0 0
25/08/2021
14.74
 0 14.74 14.74 14.74 0 0 0
24/08/2021
14.74
 0 14.74 14.74 14.74 0 0 0
23/08/2021
14.74
 500 16.11 17.18 14.74 0 0 0
20/08/2021
16.11
 2,900 14.66 16.11 14.70 0 0 0
19/08/2021
14.66
 2,000 14.53 15.98 14.57 0 0 0
18/08/2021
14.53
 1,500 14.62 16.06 13.95 0 0 0
17/08/2021
14.62
 100 13.29 14.62 14.62 0 0 0
16/08/2021
13.29
 0 13.29 13.29 13.29 0 0 0
13/08/2021
13.29
 0 13.29 13.29 13.29 0 0 0
12/08/2021
13.29
 3,100 13.95 15.32 13.29 0 0 0
11/08/2021
13.95
 1,300 14.66 16.11 13.95 0 0 0
10/08/2021
14.66
 1,800 14.37 15.77 13.91 0 0 0
09/08/2021
14.37
 800 14.41 15.82 13.99 0 0 0
06/08/2021
14.41
 800 13.83 15.20 14.41 0 0 0
05/08/2021
13.83
 0 13.83 13.83 13.83 0 0 0
04/08/2021
13.83
 400 14.16 15.57 13.83 0 0 0
03/08/2021
14.16
 3,600 14.12 15.48 14.16 0 0 0
02/08/2021
14.12
 2,000 15.32 15.73 14.12 0 0 0
30/07/2021
15.32
 300 15.32 15.32 15.32 0 0 0
29/07/2021
15.32
 0 15.32 15.32 15.32 0 0 0
28/07/2021
15.32
 900 15.32 15.32 15.32 0 0 0
27/07/2021
15.32
 0 15.32 15.32 15.32 0 0 0
26/07/2021
15.32
 2,411 14.49 15.32 14.91 0 0 0
23/07/2021
14.49
 900 13.66 15.03 14.08 0 0 0
22/07/2021
13.66
 0 13.66 13.66 13.66 0 0 0
21/07/2021
13.66
 0 13.66 13.66 13.66 0 0 0
20/07/2021
13.66
 200 13.66 13.66 13.66 0 0 0
19/07/2021
13.66
 900 15.11 15.11 13.66 0 0 0
16/07/2021
15.11
 6,100 14.08 15.11 14.82 1,000 0 0.0
15/07/2021
14.08
 700 13.66 14.08 13.83 0 0 0
14/07/2021
13.66
 200 13.66 13.66 13.66 0 0 0
13/07/2021
13.66
 200 13.66 13.66 13.66 0 0 0
12/07/2021
13.66
 11,606 13.62 13.66 13.46 0 0 0
09/07/2021
13.62
 400 13.50 13.62 13.62 0 0 0
08/07/2021
13.50
 100 14.12 14.12 13.50 0 0 0
07/07/2021
14.12
 100 14.08 14.12 14.12 0 0 0
06/07/2021
14.08
 400 13.87 14.08 13.87 0 0 0
05/07/2021
13.87
 600 13.83 13.87 13.83 0 0 0
02/07/2021
13.83
 600 13.83 13.83 13.83 0 0 0
01/07/2021
13.83
 300 13.91 13.91 13.83 0 0 0
30/06/2021
13.91
 800 13.91 14.08 13.91 300 0 0.0
29/06/2021
13.91
 200 13.83 13.91 13.91 0 0 0
28/06/2021
13.83
 400 12.63 13.83 13.37 0 0 0
25/06/2021
12.63
 1,300 13.87 13.87 12.63 0 0 0
24/06/2021
13.87
 0 13.87 13.87 13.87 0 0 0
23/06/2021
13.87
 500 13.91 13.91 13.87 0 0 0
22/06/2021
13.91
 0 13.91 13.91 13.91 0 0 0
21/06/2021
13.91
 1,100 14.28 14.49 13.91 700 0 0.0
18/06/2021
14.28
 500 13.83 14.28 14.28 0 0 0
17/06/2021
13.83
 900 14.49 14.49 13.83 0 0 0
16/06/2021
14.49
 1,300 14.49 14.49 14.49 0 0 0
15/06/2021
14.49
 0 14.49 14.49 14.49 0 0 0
14/06/2021
14.49
 400 14.08 14.91 14.12 0 0 0
11/06/2021
14.08
 1,000 14.70 14.70 14.08 0 0 0
10/06/2021
14.70
 600 14.86 14.86 14.70 0 0 0
09/06/2021
14.86
 1,000 13.83 14.86 14.86 0 0 0
08/06/2021
13.83
 0 13.83 13.83 13.83 0 0 0
07/06/2021
13.83
 400 13.83 13.83 13.83 0 0 0
04/06/2021
13.83
 200 13.83 13.83 13.83 0 0 0
03/06/2021
13.83
 2,900 15.32 15.32 13.83 400 0 0.0
02/06/2021
15.32
 100 14.82 15.32 15.32 0 0 0
01/06/2021: Cổ tức tiền mặt tỉ lệ: 22%
01/06/2021
14.82
 200 14.82 14.82 14.82 200 0 0.0
31/05/2021
14.82
 2,600 13.85 14.82 14.82 0 0 0
28/05/2021
13.85
 4,100 13.85 13.85 13.85 0 4,100 -0.1
27/05/2021
13.85
 100 14.82 14.82 13.85 0 0 0
26/05/2021
14.82
 0 14.82 14.82 14.82 0 0 0
25/05/2021
14.82
 400 15.02 15.02 14.82 0 100 -0.0
24/05/2021
15.02
 100 15.02 15.02 15.02 0 0 0
21/05/2021
15.02
 200 15.02 15.02 15.02 0 0 0
20/05/2021
15.02
 400 15.02 15.02 15.02 0 0 0
19/05/2021
15.02
 0 15.02 15.02 15.02 0 0 0
18/05/2021
15.02
 0 15.02 15.02 15.02 0 0 0
17/05/2021
15.02
 0 15.02 15.02 15.02 0 0 0
14/05/2021
15.02
 0 15.02 15.02 15.02 0 0 0
13/05/2021
15.02
 0 15.02 15.02 15.02 0 0 0
12/05/2021
15.02
 400 14.82 15.02 15.02 0 0 0
11/05/2021
14.82
 0 14.82 14.82 14.82 0 0 0
10/05/2021
14.82
 0 14.82 14.82 14.82 0 0 0
07/05/2021
14.82
 0 14.82 14.82 14.82 0 0 0
06/05/2021
14.82
 0 14.82 14.82 14.82 0 0 0
05/05/2021
14.82
 0 14.82 14.82 14.82 0 0 0
04/05/2021
14.82
 0 14.82 14.82 14.82 0 0 0
29/04/2021
14.82
 0 14.82 14.82 14.82 0 0 0
28/04/2021
14.82
 0 14.82 14.82 14.82 0 0 0
27/04/2021
14.82
 200 14.04 14.82 14.82 0 0 0
26/04/2021
14.04
 100 15.60 15.60 14.04 0 0 0
23/04/2021
15.60
 0 15.60 15.60 15.60 0 0 0
22/04/2021
15.60
 0 15.60 15.60 15.60 0 0 0
20/04/2021
15.60
 1,000 15.02 15.60 15.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |