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)
11/05/2012
0.61
 100 0.67 0.67 0.61 0 0 0
10/05/2012
0.67
 0 0.67 0.67 0.67 0 0 0
09/05/2012
0.67
 0 0.74 0.67 0.67 0 0 0
08/05/2012
0.74
 400 0.67 0.74 0.61 0 0 0
07/05/2012
0.67
 500 0.67 0.67 0.67 0 0 0
04/05/2012
0.67
 700 0.67 0.74 0.67 0 0 0
03/05/2012
0.67
 500 0.61 0.67 0.67 0 0 0
02/05/2012: Cổ tức tiền mặt tỉ lệ: 5%
02/05/2012
0.61
 100 0.67 0.67 0.61 0 0 0
27/04/2012
0.67
 0 0.67 0.67 0.67 0 0 0
26/04/2012
0.67
 100 0.62 0.67 0.67 0 0 0
25/04/2012
0.62
 0 0.62 0.62 0.62 0 0 0
24/04/2012
0.62
 600 0.68 0.68 0.62 0 0 0
23/04/2012
0.68
 0 0.68 0.68 0.68 0 0 0
20/04/2012
0.68
 0 0.68 0.68 0.68 0 0 0
19/04/2012
0.68
 1,100 0.61 0.68 0.68 0 0 0
18/04/2012
0.61
 1,500 0.61 0.67 0.61 0 0 0
17/04/2012
0.61
 700 0.53 0.61 0.61 0 0 0
16/04/2012
0.53
 800 0.59 0.64 0.53 0 0 0
13/04/2012
0.59
 300 0.49 0.59 0.59 0 0 0
12/04/2012
0.49
 0 0.49 0.49 0.49 0 0 0
11/04/2012
0.49
 300 0.45 0.49 0.49 0 0 0
10/04/2012
0.45
 100 0.41 0.45 0.45 0 0 0
09/04/2012
0.41
 100 0.38 0.41 0.41 0 0 0
06/04/2012
0.38
 0 0.38 0.38 0.38 0 0 0
05/04/2012
0.38
 100 0.35 0.38 0.38 0 0 0
04/04/2012
0.35
 0 0.35 0.35 0.35 0 0 0
03/04/2012
0.35
 0 0.35 0.35 0.35 0 0 0
30/03/2012
0.35
 100 0.38 0.38 0.35 0 0 0
29/03/2012
0.38
 0 0.38 0.38 0.38 0 0 0
28/03/2012
0.38
 100 0.42 0.42 0.38 0 0 0
27/03/2012
0.42
 100 0.46 0.46 0.42 0 0 0
26/03/2012
0.46
 100 0.49 0.49 0.46 0 0 0
23/03/2012
0.49
 1,700 0.45 0.49 0.49 0 0 0
22/03/2012
0.45
 100 0.49 0.49 0.45 0 0 0
21/03/2012
0.49
 0 0.49 0.49 0.49 0 0 0
20/03/2012
0.49
 100 0.54 0.54 0.49 0 0 0
19/03/2012
0.54
 0 0.54 0.54 0.54 0 0 0
16/03/2012
0.54
 0 0.54 0.54 0.54 0 0 0
15/03/2012
0.54
 0 0.54 0.54 0.54 0 0 0
14/03/2012
0.54
 500 0.49 0.54 0.54 0 0 0
13/03/2012
0.49
 500 0.45 0.49 0.49 0 0 0
12/03/2012
0.45
 0 0.45 0.45 0.45 0 0 0
09/03/2012
0.45
 500 0.41 0.45 0.45 0 0 0
08/03/2012
0.41
 0 0.37 0.41 0.41 0 0 0
07/03/2012
0.37
 300 0.40 0.44 0.37 0 0 0
06/03/2012
0.40
 0 0.40 0.40 0.40 0 0 0
05/03/2012
0.40
 0 0.40 0.40 0.40 0 0 0
02/03/2012
0.40
 0 0.40 0.40 0.40 0 0 0
01/03/2012
0.40
 100 0.43 0.43 0.40 0 0 0
29/02/2012
0.43
 0 0.44 0.43 0.43 0 0 0
28/02/2012
0.44
 1,800 0.40 0.44 0.36 0 0 0
27/02/2012
0.40
 100 0.37 0.40 0.40 0 0 0
24/02/2012
0.37
 100 0.33 0.37 0.37 0 0 0
23/02/2012
0.33
 100 0.31 0.33 0.33 0 0 0
22/02/2012
0.31
 100 0.28 0.31 0.31 0 0 0
21/02/2012
0.28
 100 0.26 0.28 0.28 0 0 0
20/02/2012
0.26
 0 0.26 0.26 0.26 0 0 0
17/02/2012
0.26
 0 0.26 0.26 0.26 0 0 0
16/02/2012
0.26
 0 0.26 0.26 0.26 0 0 0
15/02/2012
0.26
 0 0.26 0.26 0.26 0 0 0
14/02/2012
0.26
 0 0.26 0.26 0.26 0 0 0
13/02/2012
0.26
 0 0.26 0.26 0.26 0 0 0
10/02/2012
0.26
 0 0.26 0.26 0.26 0 0 0
09/02/2012
0.26
 0 0.26 0.26 0.26 0 0 0
08/02/2012
0.26
 0 0.26 0.26 0.26 0 0 0
07/02/2012
0.26
 0 0.26 0.26 0.26 0 0 0
06/02/2012
0.26
 0 0.26 0.26 0.26 0 0 0
03/02/2012
0.26
 0 0.26 0.26 0.26 0 0 0
02/02/2012
0.26
 2,000 0.24 0.26 0.26 0 2,000 -0.0
01/02/2012
0.24
 0 0.24 0.24 0.24 0 0 0
31/01/2012
0.24
 0 0.24 0.24 0.24 0 0 0
30/01/2012
0.24
 0 0.24 0.24 0.24 0 0 0
20/01/2012
0.24
 0 0.24 0.24 0.24 0 0 0
19/01/2012
0.24
 0 0.24 0.24 0.24 0 0 0
18/01/2012
0.24
 0 0.24 0.24 0.24 0 0 0
17/01/2012
0.24
 0 0.24 0.24 0.24 0 0 0
16/01/2012
0.24
 0 0.24 0.24 0.24 0 0 0
13/01/2012
0.24
 0 0.24 0.24 0.24 0 0 0
12/01/2012
0.24
 0 0.24 0.24 0.24 0 0 0
11/01/2012
0.24
 0 0.24 0.24 0.24 0 0 0
10/01/2012
0.24
 100 0.26 0.26 0.24 0 0 0
09/01/2012
0.26
 0 0.26 0.26 0.26 0 0 0
06/01/2012
0.26
 0 0.26 0.26 0.26 0 0 0
05/01/2012
0.26
 0 0.26 0.26 0.26 0 0 0
04/01/2012
0.26
 0 0.26 0.26 0.26 0 0 0
03/01/2012
0.26
 100 0.29 0.29 0.26 0 0 0
30/12/2011
0.29
 100 0.31 0.31 0.29 0 0 0
29/12/2011
0.31
 0 0.33 0.31 0.31 0 0 0
28/12/2011
0.33
 400 0.30 0.33 0.28 0 0 0
27/12/2011
0.30
 0 0.31 0.30 0.30 0 0 0
26/12/2011
0.31
 400 0.29 0.31 0.26 0 0 0
23/12/2011
0.29
 0 0.29 0.29 0.29 0 0 0
22/12/2011
0.29
 100 0.31 0.31 0.29 0 0 0
21/12/2011
0.31
 0 0.31 0.31 0.31 0 0 0
20/12/2011
0.31
 100 0.35 0.35 0.31 0 0 0
19/12/2011
0.35
 0 0.36 0.35 0.35 0 0 0
16/12/2011
0.36
 200 0.36 0.36 0.33 0 0 0
15/12/2011
0.36
 20,700 0.36 0.36 0.36 0 0 0
14/12/2011: Cổ tức tiền mặt tỉ lệ: 3%
14/12/2011
0.36
 10,000 0.40 0.40 0.36 0 0 0
13/12/2011
0.40
 4,100 0.44 0.44 0.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |