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)
18/12/2023
16.48
 0 16.48 16.48 16.48 0 0 0
15/12/2023
16.48
 700 16.52 16.52 16.48 0 0 0
14/12/2023
16.61
 500 16.35 16.61 16.35 0 0 0
13/12/2023
15.79
 9,100 17.39 17.39 15.79 0 0 0
12/12/2023
16.79
 3,300 16.52 16.96 16.52 0 0 0
11/12/2023
15.87
 0 15.87 15.87 15.87 0 0 0
08/12/2023
15.87
 0 15.87 15.87 15.87 0 0 0
07/12/2023
15.87
 0 15.87 15.87 15.87 0 0 0
06/12/2023
15.87
 26,000 15.87 15.87 15.66 0 0 0
05/12/2023
15.70
 100 15.70 15.70 15.70 0 0 0
04/12/2023
16.52
 200 16.61 16.61 16.52 0 0 0
01/12/2023
16.61
 200 16.61 16.61 16.61 0 0 0
30/11/2023
16.52
 0 16.52 16.52 16.52 0 0 0
29/11/2023
16.52
 300 16.09 16.52 16.09 0 0 0
28/11/2023
16.09
 100 16.09 16.09 16.09 0 0 0
27/11/2023
16.09
 1,200 16.09 16.09 16.09 0 0 0
24/11/2023
16.52
 0 16.52 16.52 16.52 0 0 0
23/11/2023
16.52
 0 16.52 16.52 16.52 0 0 0
22/11/2023
16.52
 0 16.52 16.52 16.52 0 0 0
21/11/2023
16.52
 0 16.52 16.52 16.52 0 0 0
20/11/2023
16.52
 0 16.52 16.52 16.52 0 0 0
17/11/2023
16.52
 0 16.52 16.52 16.52 0 0 0
16/11/2023
16.52
 0 16.52 16.52 16.52 0 0 0
15/11/2023
16.52
 0 16.52 16.52 16.52 0 0 0
14/11/2023: Cổ tức tiền mặt tỉ lệ: 6%
14/11/2023
16.00
 0 16.00 16.00 16.00 0 0 0
13/11/2023
16.00
 0 16.00 16.00 16.00 0 0 0
10/11/2023
16.00
 0 16.00 16.00 16.00 0 0 0
09/11/2023
16.00
 1,100 16.00 16.00 16.00 0 0 0
08/11/2023
16.00
 300 16.00 16.00 16.00 0 0 0
07/11/2023
16.00
 0 16.00 16.00 16.00 0 0 0
06/11/2023
16.00
 100 16.00 16.00 16.00 0 0 0
03/11/2023
15.58
 0 15.58 15.58 15.58 0 0 0
02/11/2023
15.58
 0 15.58 15.58 15.58 0 0 0
01/11/2023
15.58
 400 16.42 16.42 15.46 0 0 0
31/10/2023
15.58
 0 15.58 15.58 15.58 0 0 0
30/10/2023
15.58
 200 16.55 16.55 15.58 0 0 0
27/10/2023
15.58
 0 15.58 15.58 15.58 0 0 0
26/10/2023
15.58
 1,900 15.62 15.62 15.58 0 0 0
25/10/2023
16.72
 200 15.62 16.72 15.62 0 0 0
24/10/2023
15.96
 0 15.96 15.96 15.96 0 0 0
23/10/2023
15.96
 1,100 15.92 15.96 15.92 0 0 0
20/10/2023
15.16
 0 15.16 15.16 15.16 0 0 0
19/10/2023
15.16
 0 15.16 15.16 15.16 0 0 0
18/10/2023
15.16
 2,200 15.41 15.41 15.16 0 0 0
17/10/2023
15.92
 0 15.92 15.92 15.92 0 0 0
16/10/2023
15.92
 500 16.85 16.85 15.92 0 0 0
13/10/2023
16.85
 2,200 15.83 16.85 15.83 0 0 0
12/10/2023
15.83
 800 15.62 16.00 15.62 0 0 0
11/10/2023
16.76
 5,800 15.16 16.76 15.16 200 0 0.0
10/10/2023
15.67
 7,500 16.80 16.80 15.67 0 0 0
09/10/2023
16.85
 1,100 16.85 16.85 16.85 0 100 -0.0
06/10/2023
16.51
 1,400 16.85 16.85 16.51 0 400 -0.0
05/10/2023
16.26
 0 16.26 16.26 16.26 0 0 0
04/10/2023
16.26
 100 16.26 16.26 16.26 0 0 0
03/10/2023
15.20
 0 15.20 15.20 15.20 0 0 0
02/10/2023
15.20
 100 15.20 15.20 15.20 0 0 0
29/09/2023
15.16
 0 15.16 15.16 15.16 0 0 0
28/09/2023
15.16
 0 15.16 15.16 15.16 0 0 0
27/09/2023
15.16
 600 15.16 15.16 15.16 0 0 0
26/09/2023
16.00
 600 15.58 16.00 15.58 0 100 -0.0
25/09/2023
15.58
 500 15.58 15.58 15.58 0 0 0
22/09/2023
16.17
 300 16.17 16.17 16.17 0 0 0
21/09/2023
16.17
 700 16.42 16.42 16.17 0 0 0
20/09/2023
16.85
 0 16.85 16.85 16.85 0 0 0
19/09/2023
16.85
 0 16.85 16.85 16.85 0 0 0
18/09/2023
16.85
 100 16.85 16.85 16.85 0 0 0
15/09/2023
17.27
 0 17.27 17.27 17.27 0 0 0
14/09/2023
17.27
 0 17.27 17.27 17.27 0 0 0
13/09/2023
17.27
 400 17.27 17.27 17.27 0 0 0
12/09/2023
16.85
 0 16.85 16.85 16.85 0 0 0
11/09/2023
16.85
 200 16.85 16.85 16.85 0 0 0
08/09/2023
17.69
 0 17.69 17.69 17.69 0 0 0
07/09/2023
17.69
 400 17.77 17.77 17.69 100 0 0.0
06/09/2023
17.77
 100 17.77 17.77 17.77 0 0 0
05/09/2023
17.86
 0 17.86 17.86 17.86 0 0 0
31/08/2023
17.86
 200 17.86 17.86 17.86 0 0 0
30/08/2023
17.52
 5,900 17.35 17.69 16.85 0 0 0
29/08/2023
17.27
 6,600 16.59 17.27 16.59 0 0 0
28/08/2023
16.59
 2,800 16.59 16.59 16.59 0 0 0
25/08/2023
16.00
 2,300 16.42 16.42 16.00 0 0 0
24/08/2023
16.42
 300 16.42 16.42 16.42 0 0 0
23/08/2023
16.17
 0 16.17 16.17 16.17 0 0 0
22/08/2023
16.17
 200 16.17 16.17 16.17 0 0 0
21/08/2023
16.09
 0 16.09 16.09 16.09 0 0 0
18/08/2023
16.09
 5,200 16.00 16.09 16.00 0 0 0
17/08/2023
16.17
 2,400 16.17 16.17 16.00 0 0 0
16/08/2023
16.17
 2,000 16.17 16.26 16.00 0 0 0
15/08/2023
16.17
 600 16.17 16.17 16.00 0 0 0
14/08/2023
15.92
 600 16.09 16.09 15.92 0 0 0
11/08/2023
16.17
 1,200 16.00 16.17 16.00 0 0 0
10/08/2023
16.17
 700 15.62 16.34 15.62 0 0 0
09/08/2023
16.34
 3,700 16.26 16.34 16.17 0 0 0
08/08/2023
16.42
 4,000 16.26 16.42 16.17 0 0 0
07/08/2023
16.17
 6,200 17.10 17.10 16.09 0 0 0
04/08/2023
16.26
 400 16.26 16.30 15.75 0 0 0
03/08/2023
15.58
 5,500 15.75 15.75 15.58 0 0 0
02/08/2023
15.83
 3,700 16.34 16.34 15.75 0 0 0
01/08/2023
16.38
 20,300 16.21 16.38 15.50 0 0 0
31/07/2023
16.34
 5,000 16.34 16.85 16.13 0 0 0
28/07/2023
16.38
 5,500 16.85 16.85 16.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |