CTCP Sơn Á Đông (adp)

23.75
0.05
(0.21%)
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)
19/02/2021
14.96
 0 14.96 14.96 14.96 0 0 0
18/02/2021
14.96
 9 0 0 0 0 0 0
17/02/2021
14.96
 0 14.96 14.96 14.96 0 0 0
09/02/2021
14.96
 0 14.96 14.96 14.96 0 0 0
08/02/2021
14.96
 0 14.96 14.96 14.96 0 0 0
05/02/2021
14.96
 100 14.96 14.96 14.96 0 0 0
04/02/2021
13.68
 1,001 13.68 13.68 13.68 0 0 0
03/02/2021
15.18
 105 15.18 15.18 15.18 0 0 0
02/02/2021
13.59
 200 13.55 13.59 13.55 0 0 0
01/02/2021
13.02
 4,500 11.52 13.02 11.52 0 0 0
29/01/2021
12.80
 0 12.80 12.80 12.80 0 0 0
28/01/2021
12.80
 2,500 12.80 15.00 12.80 0 0 0
27/01/2021
15.00
 0 15.00 15.00 15.00 0 0 0
26/01/2021
14.56
 32,100 15.00 15.00 14.56 0 0 0
25/01/2021
15.00
 17,500 15.00 15.22 15.00 0 0 0
22/01/2021
15.00
 16,100 15.00 15.22 14.61 0 0 0
21/01/2021
14.21
 18,800 12.35 14.21 12.35 0 0 0
20/01/2021
12.35
 100 12.35 12.35 12.35 0 0 0
19/01/2021
11.87
 6,050 11.47 11.87 11.47 0 0 0
18/01/2021
12.80
 110 12.80 12.80 12.80 0 0 0
15/01/2021
12.35
 0 12.35 12.35 12.35 0 0 0
14/01/2021
12.35
 0 12.35 12.35 12.35 0 0 0
13/01/2021
12.35
 0 12.35 12.35 12.35 0 0 0
12/01/2021
12.35
 0 12.35 12.35 12.35 0 0 0
11/01/2021
12.35
 200 12.35 12.35 12.35 0 0 0
08/01/2021
12.35
 200 12.35 12.35 12.35 0 0 0
07/01/2021
11.21
 0 11.21 11.21 11.21 0 0 0
06/01/2021
11.16
 200 11.25 11.25 11.16 0 0 0
05/01/2021
11.16
 1,040 11.16 11.16 11.16 0 0 0
04/01/2021
11.16
 200 11.16 11.16 11.16 0 0 0
31/12/2020
11.03
 100 11.03 11.03 11.03 0 0 0
30/12/2020
11.03
 0 11.03 11.03 11.03 0 0 0
29/12/2020
11.03
 90 11.03 11.03 11.03 0 0 0
28/12/2020
11.03
 0 11.03 11.03 11.03 0 0 0
25/12/2020
11.03
 60 11.03 11.03 11.03 0 0 0
24/12/2020
11.03
 0 11.03 11.03 11.03 0 0 0
23/12/2020
11.03
 110 11.03 11.03 11.03 0 0 0
22/12/2020
10.59
 0 10.59 10.59 10.59 0 0 0
21/12/2020
10.59
 100 10.59 10.59 10.59 0 0 0
18/12/2020
10.59
 39 10.59 10.59 10.59 0 0 0
17/12/2020
10.59
 0 10.59 10.59 10.59 0 0 0
16/12/2020
10.59
 100 10.59 10.59 10.59 0 0 0
15/12/2020
12.35
 0 12.35 12.35 12.35 0 0 0
14/12/2020
12.35
 0 12.35 12.35 12.35 0 0 0
11/12/2020
12.35
 0 12.35 12.35 12.35 0 0 0
10/12/2020
12.35
 0 12.35 12.35 12.35 0 0 0
09/12/2020
12.35
 0 12.35 12.35 12.35 0 0 0
08/12/2020
12.35
 2,000 12.35 12.35 12.35 0 0 0
07/12/2020
12.35
 100 12.35 12.35 12.35 0 0 0
04/12/2020
12.40
 9,790 10.85 12.40 10.85 0 0 0
03/12/2020
10.81
 500 10.81 10.81 10.81 0 0 0
02/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
02/12/2020
10.94
 1,000 10.94 10.94 10.94 0 0 0
01/12/2020
10.94
 11,300 10.38 10.94 10.38 0 0 0
30/11/2020
9.52
 0 9.52 9.52 9.52 0 0 0
27/11/2020
9.52
 1,050 9.52 9.52 9.52 0 0 0
26/11/2020
9.52
 200 9.52 9.52 9.52 0 0 0
25/11/2020
9.08
 10 9.08 9.08 9.08 0 0 0
24/11/2020
9.08
 10 9.08 9.08 9.08 0 0 0
23/11/2020
9.08
 1,000 9.08 9.08 9.08 0 0 0
20/11/2020
8.61
 0 8.61 8.61 8.61 0 0 0
19/11/2020
9.13
 300 8.65 9.13 8.00 0 0 0
18/11/2020
9.13
 0 9.13 9.13 9.13 0 0 0
17/11/2020
9.13
 0 9.13 9.13 9.13 0 0 0
16/11/2020
9.13
 0 9.13 9.13 9.13 0 0 0
13/11/2020
9.13
 0 9.13 9.13 9.13 0 0 0
12/11/2020
9.13
 700 9.13 9.13 9.13 0 0 0
11/11/2020
9.13
 0 9.13 9.13 9.13 0 0 0
10/11/2020
9.13
 500 9.13 9.13 9.13 0 0 0
09/11/2020
9.52
 700 9.52 9.52 9.52 0 0 0
06/11/2020
9.52
 0 9.52 9.52 9.52 0 0 0
05/11/2020
9.52
 0 9.52 9.52 9.52 0 0 0
04/11/2020
9.52
 300 9.52 9.52 9.52 0 0 0
03/11/2020
9.52
 37,700 9.52 9.52 9.52 37,700 37,700 0
02/11/2020
9.52
 600 9.52 9.52 9.52 0 0 0
30/10/2020
9.95
 11,449 9.95 9.95 9.95 10,000 0 0.2
29/10/2020
9.95
 0 9.95 9.95 9.95 0 0 0
28/10/2020
9.95
 2,100 9.95 9.95 9.95 100 0 0.0
27/10/2020
9.17
 0 9.17 9.17 9.17 0 0 0
26/10/2020
9.08
 3,000 9.13 9.30 9.08 0 2,000 0.0
23/10/2020
9.13
 2,000 9.08 9.13 9.08 0 0 0
22/10/2020
9.65
 0 9.65 9.65 9.65 0 0 0
21/10/2020
9.52
 3,800 10.42 10.42 9.52 100 0 0.0
20/10/2020
8.87
 849 10.73 10.73 8.69 100 0 0.0
19/10/2020
8.74
 200 9.95 9.95 8.74 100 0 0.0
16/10/2020
8.65
 0 8.65 8.65 8.65 0 0 0
15/10/2020
8.74
 6,000 8.65 8.74 8.65 5,000 1,500 0.1
14/10/2020
8.56
 2,500 8.65 8.65 8.56 0 2,000 0.0
13/10/2020
8.65
 2,100 10.12 10.12 8.65 100 0 0.0
12/10/2020
8.82
 500 8.82 8.82 8.82 0 500 0.0
09/10/2020
8.82
 0 8.82 8.82 8.82 0 0 0
08/10/2020
8.82
 500 8.82 8.82 8.82 0 0 0
07/10/2020
8.82
 0 8.82 8.82 8.82 0 0 0
06/10/2020
8.82
 0 8.82 8.82 8.82 0 0 0
05/10/2020
8.82
 100 8.82 8.82 8.82 0 0 0
02/10/2020
8.87
 4,100 8.87 8.87 8.87 0 1,000 0.0
01/10/2020
8.87
 1,000 8.87 8.87 8.87 0 0 0
30/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2020
9.17
 0 9.17 9.17 9.17 0 0 0
29/09/2020
9.17
 0 9.17 9.17 9.17 0 0 0
28/09/2020
9.17
 100 9.17 9.17 9.17 0 0 0
25/09/2020
9.21
 400 9.21 9.21 9.21 0 0 0

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