CTCP Sơn Á Đông (adp)

23.70
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
23.70
2 tháng
(2024-03-11) 		4.06 17.80% 79,300 1,800 0.0
22.84
26.90
23.70
3 tháng
(2024-02-15) 		5.40 25.13% 99,300 1,900 0.0
21.50
26.90
23.70
6 tháng
(2023-11-13) 		9.32 53.01% 260,100 2,000 0.1
17.25
26.90
23.70
12 tháng
(2023-05-16) 		9.41 53.82% 493,117 4,200 0.1
16.66
26.90
23.70
24 tháng
(2022-05-23) 		10.05 59.67% 748,093 6,000 0.1
11.83
26.90
23.70
36 tháng
(2021-05-26) 		7.38 37.82% 1,452,159 12,200 0.4
11.83
27.99
23.70
60 tháng
(2019-06-06) 		21.07 361.19% 1,939,271 24,180 0.8
5.12
27.99
23.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2023
13.00
 0 13.00 13.00 13.00 0 0 0
01/03/2023
13.00
 100 13.00 13.00 13.00 0 0 0
28/02/2023
13.39
 0 13.39 13.39 13.39 0 0 0
27/02/2023
13.39
 100 13.39 13.39 13.39 0 0 0
24/02/2023
14.31
 100 14.31 14.31 14.31 0 0 0
23/02/2023
14.15
 110 14.15 14.15 14.15 0 0 0
22/02/2023
14.15
 0 14.15 14.15 14.15 0 0 0
21/02/2023
14.15
 1,405 14.15 14.15 14.15 0 0 0
20/02/2023
14.08
 600 14.15 14.15 14.08 0 0 0
17/02/2023
13.00
 700 13.77 13.77 13.00 0 0 0
16/02/2023
13.23
 1,100 13.00 13.23 13.00 0 0 0
15/02/2023
13.00
 3,130 12.93 13.00 12.93 0 0 0
14/02/2023
12.93
 700 12.93 12.93 12.93 0 0 0
13/02/2023
13.23
 2,200 11.93 13.23 11.93 100 0 0.0
10/02/2023
11.70
 5,465 12.85 12.85 11.25 0 0 0
09/02/2023
13.23
 3,300 13.08 13.23 13.08 0 0 0
08/02/2023
11.93
 100 11.93 11.93 11.93 100 0 0.0
07/02/2023
11.47
 6,700 12.01 12.01 11.47 200 0 0.0
06/02/2023
13.39
 0 13.39 13.39 13.39 0 0 0
03/02/2023
13.39
 400 13.39 13.39 13.39 0 0 0
02/02/2023
13.39
 200 13.00 13.39 13.00 0 0 0
01/02/2023
13.39
 1,100 13.39 13.39 13.39 0 0 0
31/01/2023
11.70
 5,900 14.00 14.08 11.70 0 0 0
30/01/2023
13.69
 200 13.54 13.69 13.54 0 0 0
27/01/2023
12.70
 0 12.70 12.70 12.70 0 0 0
19/01/2023
11.40
 1,400 13.54 13.54 11.40 0 0 0
18/01/2023
12.85
 500 12.85 12.93 12.85 0 0 0
17/01/2023
13.62
 600 13.46 13.62 13.46 0 0 0
16/01/2023
11.86
 100 11.86 11.86 11.86 0 0 0
13/01/2023
13.92
 3,900 11.86 13.92 11.86 0 0 0
12/01/2023
12.24
 0 12.24 12.24 12.24 0 0 0
11/01/2023
12.24
 200 12.24 12.24 12.24 0 0 0
10/01/2023
10.48
 2,350 11.17 11.17 10.48 0 0 0
09/01/2023
10.48
 2 10.94 10.94 10.94 0 0 0
06/01/2023
10.94
 0 10.94 10.94 10.94 0 0 0
05/01/2023
10.94
 0 10.94 10.94 10.94 0 0 0
04/01/2023
10.94
 0 10.94 10.94 10.94 0 0 0
03/01/2023
10.48
 1,600 11.09 11.09 10.48 0 0 0
30/12/2022
12.24
 0 12.24 12.24 12.24 0 0 0
29/12/2022
12.24
 400 12.24 12.24 12.24 400 0 0.0
28/12/2022
11.86
 0 11.86 11.86 11.86 0 0 0
27/12/2022
11.86
 600 11.86 11.86 11.86 0 0 0
26/12/2022
11.86
 0 11.86 11.86 11.86 0 0 0
23/12/2022
11.86
 0 11.86 11.86 11.86 0 0 0
22/12/2022
10.94
 5,000 12.16 12.16 10.94 0 0 0
21/12/2022
12.32
 600 12.16 12.32 12.16 0 0 0
20/12/2022
12.24
 0 12.24 12.24 12.24 0 0 0
19/12/2022
12.09
 300 12.62 12.62 12.09 0 0 0
16/12/2022
12.32
 0 12.32 12.32 12.32 0 0 0
15/12/2022
13.39
 4,800 10.86 13.46 10.79 0 0 0
14/12/2022
11.70
 3,800 11.86 11.86 11.70 0 0 0
13/12/2022
11.70
 1,400 12.24 12.24 11.70 0 0 0
12/12/2022
11.70
 300 12.47 12.47 11.70 0 0 0
09/12/2022
12.47
 0 12.47 12.47 12.47 0 0 0
08/12/2022
14.08
 1,900 12.09 14.08 11.78 0 0 0
07/12/2022
12.24
 2,500 12.24 12.24 12.24 0 0 0
06/12/2022
12.16
 6,300 12.55 15.91 12.16 200 0 0.0
05/12/2022
14.84
 1,800 13.77 14.84 13.77 0 0 0
02/12/2022
13.46
 5,400 13.46 13.46 11.78 0 0 0
01/12/2022
13.69
 2,300 12.24 13.69 11.47 0 0 0
30/11/2022
13.23
 4,900 11.40 13.23 10.48 0 0 0
29/11/2022
11.47
 700 12.62 12.62 11.47 200 0 0.0
28/11/2022
10.48
 2,200 11.55 11.63 10.48 0 0 0
25/11/2022
13.23
 5,300 10.79 13.23 10.02 0 0 0
24/11/2022
11.55
 3,100 11.86 11.86 11.55 0 0 0
23/11/2022
11.47
 800 12.24 12.24 11.47 0 0 0
22/11/2022
13.00
 2,600 14.53 14.53 13.00 0 0 0
21/11/2022
11.55
 3,200 13.77 13.77 11.55 0 0 0
18/11/2022
12.55
 750 14.69 14.69 12.55 0 0 0
17/11/2022
14.69
 200 14.69 14.69 14.69 0 0 0
16/11/2022
16.22
 0 16.22 16.22 16.22 0 0 0
15/11/2022
16.22
 0 16.22 16.22 16.22 0 0 0
14/11/2022: Cổ tức tiền mặt tỉ lệ: 6%
14/11/2022
16.22
 0 16.22 16.22 16.22 0 0 0
11/11/2022
16.22
 300 16.22 16.22 16.22 0 0 0
10/11/2022
18.90
 0 18.90 18.90 18.90 0 0 0
09/11/2022
18.90
 0 18.90 18.90 18.90 0 0 0
08/11/2022
15.55
 3,400 18.97 19.71 15.55 0 0 0
07/11/2022
18.23
 400 16.74 18.23 16.74 0 0 0
04/11/2022
15.99
 300 15.92 15.99 15.92 0 0 0
03/11/2022
19.12
 1,600 18.37 19.12 18.37 0 0 0
02/11/2022
16.66
 0 16.66 16.66 16.66 0 0 0
01/11/2022
16.66
 0 16.66 16.66 16.66 0 0 0
31/10/2022
16.66
 300 16.66 16.66 16.66 0 0 0
28/10/2022
14.13
 3,200 14.51 14.51 14.13 0 0 0
27/10/2022
13.99
 2,725 13.99 13.99 13.99 0 0 0
26/10/2022
15.92
 100 15.92 15.92 15.92 0 0 0
25/10/2022
16.07
 0 16.07 16.07 16.07 0 0 0
24/10/2022
16.07
 0 16.07 16.07 16.07 0 0 0
21/10/2022
15.99
 600 16.07 16.07 15.99 0 0 0
20/10/2022
17.71
 1,100 19.34 19.34 17.71 0 0 0
19/10/2022
20.46
 3,100 19.27 20.46 19.27 0 0 0
18/10/2022
19.42
 0 19.42 19.42 19.42 0 0 0
17/10/2022
19.34
 1,000 19.49 19.49 19.34 0 0 0
14/10/2022
19.34
 0 19.34 19.34 19.34 0 0 0
13/10/2022
19.34
 100 19.34 19.34 19.34 0 0 0
12/10/2022
19.71
 0 19.71 19.71 19.71 0 0 0
11/10/2022
19.71
 0 19.71 19.71 19.71 0 0 0
10/10/2022
19.71
 0 19.71 19.71 19.71 0 0 0
07/10/2022
19.71
 0 19.71 19.71 19.71 0 0 0
06/10/2022
19.71
 0 19.71 19.71 19.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc