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)
01/10/2012
0.46
 0 0.46 0.46 0.46 0 0 0
28/09/2012
0.46
 100 0.51 0.51 0.46 0 0 0
27/09/2012
0.51
 0 0.51 0.51 0.51 0 0 0
26/09/2012: Cổ tức tiền mặt tỉ lệ: 4%
26/09/2012
0.51
 0 0.51 0.51 0.51 0 0 0
25/09/2012
0.51
 0 0.51 0.51 0.51 0 0 0
24/09/2012
0.51
 100 0.56 0.56 0.51 0 0 0
21/09/2012
0.56
 0 0.56 0.56 0.56 0 0 0
20/09/2012
0.56
 0 0.56 0.56 0.56 0 0 0
19/09/2012
0.56
 0 0.56 0.56 0.56 0 0 0
18/09/2012
0.56
 0 0.56 0.56 0.56 0 0 0
17/09/2012
0.56
 0 0.56 0.56 0.56 0 0 0
14/09/2012
0.56
 100 0.62 0.62 0.56 0 0 0
13/09/2012
0.62
 100 0.68 0.68 0.62 0 0 0
12/09/2012
0.68
 0 0.68 0.68 0.68 0 0 0
11/09/2012
0.68
 100 0.75 0.75 0.68 0 0 0
10/09/2012
0.75
 100 0.84 0.84 0.75 0 0 0
07/09/2012
0.84
 0 0.84 0.84 0.84 0 0 0
06/09/2012
0.84
 0 0.84 0.84 0.84 0 0 0
05/09/2012
0.84
 10,200 0.87 0.87 0.84 0 0 0
04/09/2012
0.87
 0 0.87 0.87 0.87 0 0 0
31/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
30/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
29/08/2012
0.87
 400 0.88 0.88 0.87 0 0 0
28/08/2012
0.88
 0 0.88 0.88 0.88 0 0 0
27/08/2012
0.88
 0 0.88 0.88 0.88 0 0 0
24/08/2012
0.88
 1,600 0.87 0.88 0.88 0 0 0
23/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
22/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
21/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
20/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
17/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
16/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
15/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
14/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
13/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
10/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
09/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
08/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
07/08/2012
0.87
 700 0.84 0.87 0.87 0 0 0
06/08/2012
0.84
 0 0.84 0.84 0.84 0 0 0
03/08/2012
0.84
 6,600 0.87 0.87 0.84 0 0 0
02/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
01/08/2012
0.87
 0 0.87 0.87 0.87 0 0 0
31/07/2012
0.87
 500 0.84 0.87 0.87 0 0 0
30/07/2012
0.84
 0 0.85 0.84 0.84 0 0 0
27/07/2012
0.85
 200 0.79 0.85 0.84 0 0 0
26/07/2012
0.79
 0 0.79 0.79 0.79 0 0 0
25/07/2012
0.79
 100 0.73 0.79 0.79 0 0 0
24/07/2012
0.73
 100 0.68 0.73 0.73 0 0 0
23/07/2012
0.68
 0 0.63 0.68 0.68 0 0 0
20/07/2012
0.63
 200 0.69 0.74 0.63 0 0 0
19/07/2012
0.69
 0 0.69 0.69 0.69 0 0 0
18/07/2012
0.69
 0 0.69 0.69 0.69 0 0 0
17/07/2012
0.69
 100 0.63 0.69 0.69 0 0 0
16/07/2012
0.63
 100 0.70 0.70 0.63 0 0 0
13/07/2012
0.70
 0 0.70 0.70 0.70 0 0 0
12/07/2012
0.70
 0 0.70 0.70 0.70 0 0 0
11/07/2012
0.70
 0 0.70 0.70 0.70 0 0 0
10/07/2012
0.70
 1,700 0.69 0.70 0.70 0 0 0
09/07/2012
0.69
 100 0.77 0.77 0.69 0 0 0
06/07/2012
0.77
 0 0.77 0.77 0.77 0 0 0
05/07/2012
0.77
 0 0.77 0.77 0.77 0 0 0
04/07/2012
0.77
 0 0.77 0.77 0.77 0 0 0
03/07/2012
0.77
 0 0.77 0.77 0.77 0 0 0
02/07/2012
0.77
 0 0.77 0.77 0.77 0 0 0
29/06/2012
0.77
 1,000 0.74 0.77 0.77 0 0 0
28/06/2012
0.74
 100 0.82 0.82 0.74 0 0 0
27/06/2012
0.82
 0 0.82 0.82 0.82 0 0 0
26/06/2012: Cổ tức tiền mặt tỉ lệ: 4%
26/06/2012
0.82
 0 0.82 0.82 0.82 0 0 0
25/06/2012
0.82
 5,000 0.75 0.82 0.82 0 0 0
22/06/2012
0.75
 0 0.75 0.75 0.75 0 0 0
21/06/2012
0.75
 0 0.75 0.75 0.75 0 0 0
20/06/2012
0.75
 100 0.83 0.83 0.75 0 0 0
19/06/2012
0.83
 0 0.83 0.83 0.83 0 0 0
18/06/2012
0.83
 2,000 0.84 0.84 0.83 0 0 0
15/06/2012
0.84
 0 0.84 0.84 0.84 0 0 0
14/06/2012
0.84
 27,000 0.84 0.84 0.84 0 0 0
13/06/2012
0.84
 1,000 0.85 0.85 0.84 0 0 0
12/06/2012
0.85
 0 0.85 0.85 0.85 0 0 0
11/06/2012
0.85
 1,000 0.91 0.91 0.85 0 0 0
08/06/2012
0.91
 0 0.91 0.91 0.91 0 0 0
07/06/2012
0.91
 0 0.91 0.91 0.91 0 0 0
06/06/2012
0.91
 0 0.91 0.91 0.91 0 0 0
05/06/2012
0.91
 4,100 0.86 0.91 0.91 0 0 0
04/06/2012
0.86
 4,500 0.85 0.86 0.77 0 0 0
01/06/2012
0.85
 1,000 0.85 0.85 0.85 0 0 0
31/05/2012
0.85
 5,000 0.94 0.94 0.85 0 0 0
30/05/2012
0.94
 1,000 0.86 0.94 0.94 0 0 0
29/05/2012
0.86
 2,000 0.96 0.96 0.86 0 0 0
28/05/2012
0.96
 0 0.96 0.96 0.96 0 0 0
25/05/2012
0.96
 4,300 0.92 0.96 0.95 0 0 0
24/05/2012
0.92
 5,000 0.85 0.92 0.85 0 0 0
23/05/2012
0.85
 4,600 0.79 0.85 0.81 0 0 0
22/05/2012
0.79
 3,200 0.72 0.79 0.77 0 0 0
21/05/2012
0.72
 3,000 0.67 0.72 0.72 0 0 0
18/05/2012
0.67
 600 0.70 0.70 0.63 0 0 0
17/05/2012
0.70
 0 0.71 0.70 0.70 0 0 0
16/05/2012
0.71
 3,500 0.67 0.71 0.67 0 0 0
15/05/2012
0.67
 0 0.67 0.67 0.67 0 0 0
14/05/2012
0.67
 500 0.61 0.67 0.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |