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)
07/12/2021
19.43
 1,938 18.79 19.43 18.72 0 0 0
06/12/2021
18.37
 500 18.51 18.51 18.37 0 0 0
03/12/2021
19.50
 3,400 19.57 19.57 19.50 0 0 0
02/12/2021
19.57
 2,300 19.78 19.78 19.43 0 0 0
01/12/2021
19.78
 0 19.78 19.78 19.78 0 0 0
30/11/2021
19.78
 3,200 19.78 19.78 19.78 0 0 0
29/11/2021
19.78
 0 19.78 19.78 19.78 0 0 0
26/11/2021
19.78
 700 19.78 19.78 19.78 0 0 0
25/11/2021
18.72
 5,950 17.24 20.34 17.24 300 100 0.0
24/11/2021
20.27
 0 20.27 20.27 20.27 0 0 0
23/11/2021
18.93
 7,300 19.07 21.05 18.93 0 0 0
22/11/2021
18.65
 4,100 19.07 19.07 18.65 1,500 0 0.0
19/11/2021
18.37
 1,200 19.71 19.71 18.37 0 0 0
18/11/2021
19.64
 3,900 19.92 19.92 19.50 200 0 0.0
17/11/2021
19.92
 7,342 19.21 19.92 19.07 500 0 0.0
16/11/2021
19.21
 2,000 20.20 20.20 19.07 0 0 0
15/11/2021
20.13
 3,500 19.07 20.34 19.07 0 0 0
12/11/2021
20.63
 3,700 17.66 20.63 17.66 0 3,500 -0.1
11/11/2021
20.13
 7,500 20.41 20.41 20.13 0 0 0
10/11/2021
19.78
 3,514 20.20 20.48 19.78 0 0 0
09/11/2021: Cổ tức tiền mặt tỉ lệ: 4%
09/11/2021
20.13
 16,500 19.85 20.56 19.85 0 0 0
08/11/2021
20.20
 2,531 21.18 21.18 19.51 300 0 0.0
05/11/2021
20.20
 3,528 20.34 20.55 20.20 0 0 0
04/11/2021
20.20
 6,000 20.27 20.55 20.20 0 0 0
03/11/2021
20.20
 6,773 20.20 21.53 19.51 100 0 0.0
02/11/2021
21.60
 2,425 22.57 22.57 21.25 0 0 0
01/11/2021
22.57
 3,700 21.11 22.92 21.11 0 0 0
29/10/2021
21.18
 34,197 18.46 21.18 18.46 200 0 0.0
28/10/2021
18.46
 3,905 18.46 18.46 18.39 0 0 0
27/10/2021
18.32
 2,000 18.46 18.46 18.32 0 0 0
26/10/2021
18.46
 2,800 18.53 18.53 18.46 0 0 0
25/10/2021
18.32
 11,600 18.11 18.46 18.11 0 0 0
22/10/2021
18.32
 1,500 18.60 18.67 18.32 0 0 0
21/10/2021
18.60
 0 18.60 18.60 18.60 0 0 0
20/10/2021
18.60
 0 18.60 18.60 18.60 0 0 0
19/10/2021
18.67
 5,250 18.32 18.67 18.25 0 0 0
18/10/2021
18.81
 220 18.81 18.81 18.81 0 0 0
15/10/2021
18.81
 300 18.81 18.81 18.81 0 0 0
14/10/2021
18.53
 400 19.16 19.16 18.53 0 0 0
13/10/2021
19.02
 1,400 19.02 19.02 19.02 0 0 0
12/10/2021
18.81
 4,200 18.81 20.13 18.81 0 0 0
11/10/2021
18.53
 4,000 18.88 18.88 18.46 0 0 0
08/10/2021
18.53
 1,700 18.46 18.53 18.46 0 0 0
07/10/2021
18.11
 0 18.11 18.11 18.11 0 0 0
06/10/2021
18.11
 0 18.11 18.11 18.11 0 0 0
05/10/2021
18.32
 4,300 18.32 18.32 18.04 0 0 0
04/10/2021
18.46
 1,403 18.25 18.46 18.25 0 0 0
01/10/2021
18.46
 4,400 18.18 18.46 18.11 0 0 0
30/09/2021
18.60
 0 18.60 18.60 18.60 0 0 0
29/09/2021
18.46
 1,600 18.67 18.81 18.46 0 0 0
28/09/2021
18.81
 2,703 18.81 18.81 18.81 0 0 0
27/09/2021
19.09
 600 18.67 19.09 18.67 0 0 0
24/09/2021
19.16
 2,800 18.81 19.16 18.81 0 0 0
23/09/2021
18.81
 2,412 18.81 18.81 18.81 0 0 0
22/09/2021
18.81
 2,050 18.81 18.81 18.81 0 0 0
21/09/2021
18.67
 1,200 18.67 18.81 18.67 0 0 0
20/09/2021
19.16
 9,512 18.81 19.16 18.74 0 0 0
17/09/2021
19.16
 125 19.16 19.16 19.16 0 0 0
16/09/2021
18.95
 438 21.53 21.53 18.95 0 0 0
15/09/2021
18.95
 2,500 19.09 19.09 18.95 0 0 0
14/09/2021
18.88
 300 19.02 19.02 18.88 0 0 0
13/09/2021
20.90
 4,200 18.81 21.53 18.81 0 0 0
10/09/2021
18.74
 44 18.74 18.74 18.74 0 0 0
09/09/2021
18.74
 1,801 18.95 18.95 18.74 0 0 0
08/09/2021
18.81
 1,600 18.60 18.81 18.60 0 0 0
07/09/2021
18.81
 4,500 18.74 18.81 18.18 0 0 0
06/09/2021
18.74
 5,600 18.81 18.95 17.90 0 0 0
01/09/2021
18.46
 0 18.46 18.46 18.46 0 0 0
31/08/2021
18.46
 2,400 18.39 18.46 18.39 0 0 0
30/08/2021
18.39
 4,300 18.46 18.46 18.32 0 0 0
27/08/2021
18.74
 100 18.74 18.74 18.74 0 0 0
26/08/2021
18.81
 1,000 18.81 18.81 18.81 0 0 0
25/08/2021
18.25
 50 18.25 18.25 18.25 0 0 0
24/08/2021
18.81
 505 18.11 18.81 18.11 0 0 0
23/08/2021
18.11
 600 18.11 18.11 18.11 0 0 0
20/08/2021
18.32
 3,000 18.18 18.32 18.18 2,400 0 0.1
19/08/2021
18.95
 2,050 18.18 18.95 18.18 0 0 0
18/08/2021
18.18
 2,100 18.81 18.81 18.18 0 0 0
17/08/2021
18.25
 1,100 19.09 19.09 18.25 0 0 0
16/08/2021
18.46
 7,600 18.11 18.46 17.83 0 0 0
13/08/2021
17.83
 1,100 18.74 18.74 17.83 0 800 0.0
12/08/2021
18.74
 50 18.74 18.74 18.74 0 0 0
11/08/2021
18.81
 1,050 18.46 18.81 18.46 0 0 0
10/08/2021
18.46
 800 18.46 18.46 18.46 0 0 0
09/08/2021
18.46
 2,300 18.32 18.46 18.32 0 0 0
06/08/2021
18.46
 1,801 18.11 18.53 18.11 200 700 0.0
05/08/2021
18.04
 3,500 18.11 18.11 18.04 0 0 0
04/08/2021
18.04
 2,500 18.11 18.81 18.04 0 0 0
03/08/2021
18.11
 9,100 18.11 18.11 17.56 4,900 0 0.1
02/08/2021
18.46
 2,800 18.46 18.53 18.46 0 0 0
30/07/2021
18.81
 0 18.81 18.81 18.81 0 0 0
29/07/2021
18.81
 200 18.81 18.81 18.81 0 0 0
28/07/2021
19.16
 500 19.16 19.16 19.16 0 0 0
27/07/2021
18.81
 200 18.81 18.81 18.81 0 0 0
26/07/2021
18.81
 203 18.81 18.81 18.81 0 0 0
23/07/2021
20.41
 3 20.41 20.41 20.41 0 0 0
22/07/2021
20.41
 0 20.41 20.41 20.41 0 0 0
21/07/2021
20.41
 100 20.41 20.41 20.41 0 0 0
20/07/2021
18.39
 1,200 18.11 18.39 18.11 900 0 0.0
19/07/2021
18.25
 3,600 18.11 18.25 18.11 3,500 0 0.1

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