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)
20/02/2019
9.62
 0 9.62 9.62 9.62 0 0 0
19/02/2019
9.62
 0 9.62 9.62 9.62 0 0 0
18/02/2019
9.62
 0 9.62 9.62 9.62 0 0 0
15/02/2019
9.62
 10 9.62 9.62 9.62 0 10 0.0
14/02/2019
9.62
 0 9.62 9.62 9.62 0 0 0
13/02/2019
9.62
 100 9.62 9.62 9.62 100 0 0.0
12/02/2019
8.37
 0 8.37 8.37 8.37 0 0 0
11/02/2019
8.37
 140 8.37 8.37 8.37 100 40 0.0
01/02/2019
7.30
 100 7.30 7.30 7.30 0 0 0
31/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
30/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
29/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
28/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
25/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
24/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
23/01/2019
6.37
 1,800 6.43 6.43 6.37 0 0 0
22/01/2019
6.43
 2,000 6.43 6.43 6.43 0 0 0
21/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
18/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
17/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
16/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
15/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
14/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
11/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
10/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
09/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
08/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
07/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
04/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
03/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
02/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
28/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
27/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
26/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
25/12/2018
6.37
 300 6.37 6.37 6.37 0 0 0
24/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
21/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
20/12/2018
6.37
 10 6.37 6.37 6.37 0 0 0
19/12/2018
6.37
 150 6.37 6.37 6.37 0 0 0
18/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
17/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
14/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
13/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
12/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
11/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
10/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
07/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
06/12/2018
6.37
 7,100 6.37 6.37 6.37 5,100 0 0.1
05/12/2018
6.37
 10,000 6.37 6.37 6.37 0 0 0
04/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
03/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
30/11/2018
6.37
 2,000 6.37 6.37 6.37 0 0 0
29/11/2018
6.40
 60 6.40 6.40 6.40 0 0 0
28/11/2018: Cổ tức tiền mặt tỉ lệ: 4%
28/11/2018
6.40
 2,000 6.40 6.40 6.40 0 0 0
27/11/2018
6.26
 0 6.26 6.26 6.26 0 0 0
26/11/2018
6.26
 0 6.26 6.26 6.26 0 0 0
23/11/2018
6.26
 0 6.26 6.26 6.26 0 0 0
22/11/2018
6.26
 0 6.26 6.26 6.26 0 0 0
21/11/2018
6.26
 0 6.26 6.26 6.26 0 0 0
20/11/2018
6.26
 0 6.26 6.26 6.26 0 0 0
19/11/2018
6.26
 7 6.26 6.26 6.26 0 0 0
16/11/2018
6.26
 0 6.26 6.26 6.26 0 0 0
15/11/2018
6.26
 100 6.26 6.26 6.26 0 0 0
14/11/2018
6.26
 0 6.26 6.26 6.26 0 0 0
13/11/2018
6.26
 100 6.26 6.26 6.26 0 0 0
12/11/2018
6.77
 80 6.77 6.77 6.77 0 0 0
09/11/2018
6.77
 0 6.77 6.77 6.77 0 0 0
08/11/2018
6.77
 0 6.77 6.77 6.77 0 0 0
07/11/2018
6.77
 100 6.77 6.77 6.77 0 0 0
06/11/2018
6.77
 200 6.77 6.77 6.77 0 0 0
05/11/2018
6.33
 0 6.33 6.33 6.33 0 0 0
02/11/2018
6.33
 0 6.33 6.33 6.33 0 0 0
01/11/2018
6.33
 8,600 6.33 6.33 6.33 2,100 0 0.0
31/10/2018
6.33
 5,000 6.33 6.33 6.33 3,000 0 0.1
30/10/2018
6.33
 5,000 6.33 6.33 6.33 2,000 0 0.0
29/10/2018
6.33
 2,000 6.33 6.33 6.33 0 0 0
26/10/2018
6.26
 8,000 6.33 6.33 6.26 5,000 0 0.1
25/10/2018
6.33
 8,300 6.33 6.33 6.33 6,200 0 0.1
24/10/2018
6.33
 18,500 6.36 6.36 6.33 2,200 0 0.0
23/10/2018
6.36
 11,000 6.36 6.36 6.26 4,000 0 0.1
22/10/2018
6.36
 2,000 6.36 6.36 6.36 0 0 0
19/10/2018
6.36
 2,000 6.36 6.36 6.36 2,000 0 0.0
18/10/2018
6.36
 2,800 6.36 6.36 6.36 0 0 0
17/10/2018
6.36
 206 6.36 6.36 6.36 0 0 0
16/10/2018
6.36
 0 6.36 6.36 6.36 0 0 0
15/10/2018
6.36
 0 6.36 6.36 6.36 0 0 0
12/10/2018
6.36
 20 6.36 6.36 6.36 0 0 0
11/10/2018
6.36
 0 6.36 6.36 6.36 0 0 0
10/10/2018
6.36
 0 6.36 6.36 6.36 0 0 0
09/10/2018
6.36
 18,000 6.30 6.43 6.26 1,000 0 0.0
08/10/2018
6.30
 0 6.30 6.30 6.30 0 0 0
05/10/2018
6.30
 0 6.30 6.30 6.30 0 0 0
04/10/2018
6.30
 0 6.30 6.30 6.30 0 0 0
03/10/2018
6.30
 20 6.30 6.30 6.30 0 0 0
02/10/2018
6.30
 0 6.30 6.30 6.30 0 0 0
01/10/2018
6.30
 0 6.30 6.30 6.30 0 0 0
28/09/2018
6.30
 2 6.30 6.30 6.30 0 0 0
27/09/2018
6.30
 0 6.30 6.30 6.30 0 0 0
26/09/2018
6.30
 0 6.30 6.30 6.30 0 0 0
25/09/2018: Cổ tức tiền mặt tỉ lệ: 4%
25/09/2018
6.30
 0 6.30 6.30 6.30 0 0 0

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