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)
06/05/2020
6.48
 0 6.48 6.48 6.48 0 0 0
05/05/2020
6.48
 0 6.48 6.48 6.48 0 0 0
04/05/2020
6.48
 0 6.48 6.48 6.48 0 0 0
29/04/2020
6.48
 0 6.48 6.48 6.48 0 0 0
28/04/2020
6.48
 0 6.48 6.48 6.48 0 0 0
27/04/2020
6.48
 0 6.48 6.48 6.48 0 0 0
24/04/2020
6.48
 0 6.48 6.48 6.48 0 0 0
23/04/2020
6.48
 100 6.48 6.48 6.48 0 0 0
22/04/2020
6.44
 200 6.44 6.44 6.44 0 0 0
21/04/2020
6.56
 0 6.56 6.56 6.56 0 0 0
20/04/2020
6.56
 1,000 6.56 6.56 6.56 0 0 0
17/04/2020
6.64
 0 6.64 6.64 6.64 0 0 0
16/04/2020
6.64
 0 6.64 6.64 6.64 0 0 0
15/04/2020
6.64
 0 6.64 6.64 6.64 0 0 0
14/04/2020
6.64
 0 6.64 6.64 6.64 0 0 0
13/04/2020
6.64
 60 6.64 6.64 6.64 0 0 0
10/04/2020
6.64
 0 6.64 6.64 6.64 0 0 0
09/04/2020
6.64
 0 6.64 6.64 6.64 0 0 0
08/04/2020
6.64
 0 6.64 6.64 6.64 0 0 0
07/04/2020
6.64
 0 6.64 6.64 6.64 0 0 0
06/04/2020
6.64
 0 6.64 6.64 6.64 0 0 0
03/04/2020
6.64
 0 6.64 6.64 6.64 0 0 0
01/04/2020
6.64
 0 6.64 6.64 6.64 0 0 0
31/03/2020: Cổ tức tiền mặt tỉ lệ: 6%
31/03/2020
6.64
 0 6.64 6.64 6.64 0 0 0
30/03/2020
6.64
 0 6.64 6.64 6.64 0 0 0
27/03/2020
6.64
 0 6.64 6.64 6.64 0 0 0
26/03/2020
6.64
 3 6.64 6.64 6.64 0 0 0
25/03/2020
6.64
 400 6.64 6.64 6.64 0 0 0
24/03/2020
6.56
 0 6.56 6.56 6.56 0 0 0
23/03/2020
6.56
 400 6.56 6.56 6.56 0 0 0
20/03/2020
6.68
 0 6.68 6.68 6.68 0 0 0
19/03/2020
6.68
 0 6.68 6.68 6.68 0 0 0
18/03/2020
6.68
 700 6.68 6.68 6.68 0 0 0
17/03/2020
6.68
 0 6.68 6.68 6.68 0 0 0
16/03/2020
6.68
 2,100 6.68 6.68 6.68 0 0 0
13/03/2020
6.68
 8,800 7.33 7.33 6.68 0 3,500 -0.1
12/03/2020
6.76
 28,000 6.79 6.79 6.76 0 0 0
10/03/2020
6.76
 0 6.76 6.76 6.76 0 0 0
09/03/2020
6.76
 1,000 6.76 6.76 6.76 0 0 0
06/03/2020
7.33
 600 7.33 7.33 7.33 0 0 0
05/03/2020
6.72
 0 6.72 6.72 6.72 0 0 0
04/03/2020
6.72
 0 6.72 6.72 6.72 0 0 0
03/03/2020
6.72
 0 6.72 6.72 6.72 0 0 0
02/03/2020
6.72
 0 6.72 6.72 6.72 0 0 0
28/02/2020
6.72
 1,000 6.72 6.72 6.72 0 0 0
27/02/2020
6.72
 8,000 6.72 6.72 6.72 0 0 0
26/02/2020
6.72
 7,000 6.72 6.72 6.68 0 0 0
25/02/2020
6.68
 3,570 6.68 6.76 6.68 0 0 0
24/02/2020
6.56
 0 6.56 6.56 6.56 0 0 0
21/02/2020
6.56
 2,000 6.60 6.60 6.56 0 0 0
20/02/2020
6.56
 0 6.56 6.56 6.56 0 0 0
19/02/2020
6.56
 0 6.56 6.56 6.56 0 0 0
18/02/2020
6.56
 0 6.56 6.56 6.56 0 0 0
17/02/2020
6.56
 0 6.56 6.56 6.56 0 0 0
14/02/2020
6.56
 0 6.56 6.56 6.56 0 0 0
13/02/2020
6.56
 0 6.56 6.56 6.56 0 0 0
12/02/2020
6.56
 2,500 6.56 6.56 6.56 0 0 0
11/02/2020
6.56
 1,000 6.56 6.56 6.56 0 0 0
10/02/2020
6.37
 200 6.37 6.37 6.37 0 0 0
07/02/2020
6.45
 0 6.45 6.45 6.45 0 0 0
06/02/2020
6.45
 0 6.45 6.45 6.45 0 0 0
05/02/2020
6.45
 0 6.45 6.45 6.45 0 0 0
04/02/2020
6.45
 0 6.45 6.45 6.45 0 0 0
03/02/2020
6.45
 0 6.45 6.45 6.45 0 0 0
31/01/2020
6.45
 0 6.45 6.45 6.45 0 0 0
30/01/2020
6.45
 0 6.45 6.45 6.45 0 0 0
22/01/2020
6.45
 0 6.45 6.45 6.45 0 0 0
21/01/2020
6.45
 0 6.45 6.45 6.45 0 0 0
20/01/2020
6.45
 0 6.45 6.45 6.45 0 0 0
17/01/2020
6.45
 0 6.45 6.45 6.45 0 0 0
16/01/2020
6.45
 0 6.45 6.45 6.45 0 0 0
15/01/2020
6.45
 0 6.45 6.45 6.45 0 0 0
14/01/2020
6.45
 0 6.45 6.45 6.45 0 0 0
13/01/2020
6.45
 0 6.45 6.45 6.45 0 0 0
10/01/2020
6.45
 500 6.45 6.45 6.45 0 0 0
09/01/2020
6.49
 0 6.49 6.49 6.49 0 0 0
08/01/2020
6.49
 0 6.49 6.49 6.49 0 0 0
07/01/2020
6.49
 0 6.49 6.49 6.49 0 0 0
06/01/2020
6.49
 0 6.49 6.49 6.49 0 0 0
03/01/2020
6.49
 300 6.49 6.49 6.49 0 0 0
02/01/2020
6.49
 0 6.49 6.49 6.49 0 0 0
31/12/2019
6.49
 20 6.49 6.49 6.49 0 20 0.0
30/12/2019
6.49
 0 6.49 6.49 6.49 0 0 0
27/12/2019
6.49
 0 6.49 6.49 6.49 0 0 0
26/12/2019
6.49
 0 6.49 6.49 6.49 0 0 0
25/12/2019
6.49
 10 6.49 6.49 6.49 0 0 0
24/12/2019
6.49
 0 6.49 6.49 6.49 0 0 0
23/12/2019
6.49
 0 6.49 6.49 6.49 0 0 0
20/12/2019
6.49
 0 6.49 6.49 6.49 0 0 0
19/12/2019
6.37
 600 7.14 7.14 6.37 0 0 0
18/12/2019
6.21
 0 6.21 6.21 6.21 0 0 0
17/12/2019
6.21
 0 6.21 6.21 6.21 0 0 0
16/12/2019
6.21
 0 6.21 6.21 6.21 0 0 0
13/12/2019
6.21
 0 6.21 6.21 6.21 0 0 0
12/12/2019
6.21
 0 6.21 6.21 6.21 0 0 0
11/12/2019
6.21
 0 6.21 6.21 6.21 0 0 0
10/12/2019
6.21
 0 6.21 6.21 6.21 0 0 0
09/12/2019
6.21
 0 6.21 6.21 6.21 0 0 0
06/12/2019
6.21
 0 6.21 6.21 6.21 0 0 0
05/12/2019
6.21
 0 6.21 6.21 6.21 0 0 0

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