CTCP Sơn Á Đông (adp)

26.90
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
(2024-04-10) 		3.50 14.96% 64,700 1,900 0.0
23.40
26.90
26.90
2 tháng
(2024-03-11) 		4.06 17.80% 79,300 1,800 0.0
22.84
26.90
26.90
3 tháng
(2024-02-15) 		5.40 25.13% 99,300 1,900 0.0
21.50
26.90
26.90
6 tháng
(2023-11-13) 		9.32 53.01% 260,100 2,000 0.1
17.25
26.90
26.90
12 tháng
(2023-05-16) 		9.41 53.82% 493,117 4,200 0.1
16.66
26.90
26.90
24 tháng
(2022-05-23) 		10.05 59.67% 748,093 6,000 0.1
11.83
26.90
26.90
36 tháng
(2021-05-26) 		7.38 37.82% 1,452,159 12,200 0.4
11.83
27.99
26.90
60 tháng
(2019-06-06) 		21.07 361.19% 1,939,271 24,180 0.8
5.12
27.99
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2020
9.07
 0 9.07 9.07 9.07 0 0 0
05/10/2020
9.07
 100 9.11 9.11 9.07 0 0 0
02/10/2020
9.11
 4,100 9.11 9.11 9.11 0 1,000 -0.0
01/10/2020
9.11
 1,000 9.42 9.42 9.11 0 0 0
30/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2020
9.42
 0 9.42 9.42 9.42 0 0 0
29/09/2020
9.42
 0 9.42 9.42 9.42 0 0 0
28/09/2020
9.42
 100 9.47 9.47 9.42 0 0 0
25/09/2020
9.47
 400 9.55 9.55 9.47 0 0 0
24/09/2020
9.55
 2,000 9.77 9.77 8.68 0 0 0
23/09/2020
9.77
 0 9.77 9.77 9.77 0 0 0
22/09/2020
9.77
 0 9.77 9.77 9.77 0 0 0
21/09/2020
9.77
 700 9.77 9.77 9.77 0 0 0
18/09/2020
9.77
 0 9.77 9.77 9.77 0 0 0
17/09/2020
9.77
 0 9.77 9.77 9.77 0 0 0
16/09/2020
9.77
 0 9.77 9.77 9.77 0 0 0
15/09/2020
9.77
 2,500 9.77 9.77 9.77 0 0 0
14/09/2020
9.77
 1,300 8.68 9.77 9.77 0 0 0
11/09/2020
8.68
 0 8.68 8.68 8.68 0 0 0
10/09/2020
8.68
 0 8.68 8.68 8.68 0 0 0
09/09/2020
8.68
 0 8.68 8.68 8.68 0 0 0
08/09/2020
8.68
 0 8.68 8.68 8.68 0 0 0
07/09/2020
8.68
 0 8.68 8.68 8.68 0 0 0
04/09/2020
8.68
 1,001 8.25 8.68 8.68 0 0 0
03/09/2020
8.25
 1,200 7.82 8.25 8.25 0 0 0
01/09/2020
7.82
 0 7.82 7.82 7.82 0 0 0
31/08/2020
7.82
 1,000 7.82 7.82 7.82 0 0 0
28/08/2020
7.82
 1,000 7.73 7.82 7.82 0 0 0
27/08/2020
7.73
 0 7.73 7.73 7.73 0 0 0
26/08/2020
7.73
 0 7.73 7.73 7.73 0 0 0
25/08/2020
7.73
 10 7.73 7.73 7.73 0 0 0
24/08/2020
7.73
 0 7.73 7.73 7.73 0 0 0
21/08/2020
7.73
 0 7.73 7.73 7.73 0 0 0
20/08/2020
7.73
 0 7.73 7.73 7.73 0 0 0
19/08/2020
7.73
 1,100 7.77 7.77 7.73 0 0 0
18/08/2020
7.77
 200 7.77 7.77 7.77 0 0 0
17/08/2020
7.77
 400 7.60 7.77 7.64 0 0 0
14/08/2020
7.60
 6,300 8.68 8.68 7.60 5,000 0 0.1
13/08/2020
8.68
 0 8.68 8.68 8.68 0 0 0
12/08/2020
8.68
 900 7.64 8.68 8.64 100 0 0.0
11/08/2020
7.64
 0 7.64 7.64 7.64 0 0 0
10/08/2020
7.64
 0 7.64 7.64 7.64 0 0 0
07/08/2020
7.64
 1,000 7.60 7.64 7.64 0 0 0
06/08/2020
7.60
 1,000 7.60 7.60 7.60 0 0 0
05/08/2020
7.60
 700 7.60 7.60 7.60 0 0 0
04/08/2020
7.60
 0 7.60 7.60 7.60 0 0 0
03/08/2020
7.60
 500 7.60 7.60 7.60 0 0 0
31/07/2020
7.60
 2,000 8.25 8.25 7.60 0 0 0
30/07/2020
8.25
 0 8.25 8.25 8.25 0 0 0
29/07/2020
8.25
 100 7.60 8.25 8.25 100 0 0.0
28/07/2020
7.60
 0 7.60 7.60 7.60 0 0 0
27/07/2020
7.60
 11,600 7.60 7.60 7.60 0 0 0
24/07/2020
7.60
 0 7.60 7.60 7.60 0 0 0
23/07/2020
7.60
 2,600 7.51 7.60 7.55 0 0 0
22/07/2020
7.51
 1,000 7.82 7.82 7.51 0 0 0
21/07/2020
7.82
 0 7.82 7.82 7.82 0 0 0
20/07/2020
7.82
 6,000 7.69 7.82 7.82 0 2,000 -0.0
17/07/2020
7.69
 0 7.69 7.69 7.69 0 0 0
16/07/2020
7.69
 0 7.69 7.69 7.69 0 0 0
15/07/2020
7.69
 0 7.69 7.69 7.69 0 0 0
14/07/2020
7.69
 0 7.69 7.69 7.69 0 0 0
13/07/2020
7.69
 0 7.69 7.69 7.69 0 0 0
10/07/2020
7.69
 0 7.69 7.69 7.69 0 0 0
09/07/2020
7.69
 0 7.69 7.69 7.69 0 0 0
08/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
08/07/2020
7.69
 0 7.69 7.69 7.69 0 0 0
07/07/2020
7.69
 0 7.81 7.69 7.69 0 0 0
06/07/2020
7.81
 14,000 7.03 7.81 7.19 0 2,000 -0.0
03/07/2020
7.03
 0 7.11 7.03 7.03 0 0 0
02/07/2020
7.11
 500 7.19 7.19 6.99 0 0 0
01/07/2020
7.19
 600 6.99 7.19 7.19 0 0 0
30/06/2020
6.99
 0 6.99 6.99 6.99 0 0 0
29/06/2020
6.99
 0 6.99 6.99 6.99 0 0 0
26/06/2020
6.99
 0 6.99 6.99 6.99 0 0 0
25/06/2020
6.99
 0 6.99 6.99 6.99 0 0 0
24/06/2020
6.99
 300 6.78 6.99 6.99 0 0 0
23/06/2020
6.78
 0 6.78 6.78 6.78 0 0 0
22/06/2020
6.78
 0 6.78 6.78 6.78 0 0 0
19/06/2020
6.78
 2,000 6.62 6.78 6.78 0 0 0
18/06/2020
6.62
 1,000 6.58 6.62 6.62 0 0 0
17/06/2020
6.58
 0 6.58 6.58 6.58 0 0 0
16/06/2020
6.58
 0 6.58 6.58 6.58 0 0 0
15/06/2020
6.58
 0 6.58 6.58 6.58 0 0 0
12/06/2020
6.58
 0 6.58 6.58 6.58 0 0 0
11/06/2020
6.58
 0 6.58 6.58 6.58 0 0 0
10/06/2020
6.58
 0 6.58 6.58 6.58 0 0 0
09/06/2020
6.58
 500 7.40 7.40 6.58 0 0 0
08/06/2020
7.40
 0 7.40 7.40 7.40 0 0 0
05/06/2020
7.40
 0 7.40 7.40 7.40 0 0 0
04/06/2020
7.40
 0 7.40 7.40 7.40 0 0 0
03/06/2020
7.40
 0 7.40 7.40 7.40 0 0 0
02/06/2020
7.40
 0 7.40 7.40 7.40 0 0 0
01/06/2020
7.40
 0 7.40 7.40 7.40 0 0 0
29/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0
28/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0
27/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0
26/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0
25/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0
22/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0
21/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0
20/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0
19/05/2020
7.40
 0 7.40 7.40 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |