CTCP Sơn Á Đông (adp)

24
0.25
(1.05%)
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
23.75
2 tháng
(2024-03-11) 		4.06 17.80% 79,300 1,800 0.0
22.84
26.90
23.75
3 tháng
(2024-02-15) 		5.40 25.13% 99,300 1,900 0.0
21.50
26.90
23.75
6 tháng
(2023-11-13) 		9.32 53.01% 260,100 2,000 0.1
17.25
26.90
23.75
12 tháng
(2023-05-16) 		9.41 53.82% 493,117 4,200 0.1
16.66
26.90
23.75
24 tháng
(2022-05-23) 		10.05 59.67% 748,093 6,000 0.1
11.83
26.90
23.75
36 tháng
(2021-05-26) 		7.38 37.82% 1,452,159 12,200 0.4
11.83
27.99
23.75
60 tháng
(2019-06-06) 		21.07 361.19% 1,939,271 24,180 0.8
5.12
27.99
23.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2012
0.68
 1,700 0.68 0.68 0.68 0 0 0
09/07/2012
0.67
 100 0.67 0.67 0.67 0 0 0
06/07/2012
0.75
 0 0.75 0.75 0.75 0 0 0
05/07/2012
0.75
 0 0.75 0.75 0.75 0 0 0
04/07/2012
0.75
 0 0.75 0.75 0.75 0 0 0
03/07/2012
0.75
 0 0.75 0.75 0.75 0 0 0
02/07/2012
0.75
 0 0.75 0.75 0.75 0 0 0
29/06/2012
0.75
 1,000 0.75 0.75 0.75 0 0 0
28/06/2012
0.72
 100 0.72 0.72 0.72 0 0 0
27/06/2012
0.80
 0 0.80 0.80 0.80 0 0 0
26/06/2012: Cổ tức tiền mặt tỉ lệ: 4%
26/06/2012
0.80
 0 0.80 0.80 0.80 0 0 0
25/06/2012
0.80
 5,000 0.80 0.80 0.80 0 0 0
22/06/2012
0.73
 0 0.73 0.73 0.73 0 0 0
21/06/2012
0.73
 0 0.73 0.73 0.73 0 0 0
20/06/2012
0.73
 100 0.73 0.73 0.73 0 0 0
19/06/2012
0.81
 0 0.81 0.81 0.81 0 0 0
18/06/2012
0.81
 2,000 0.81 0.81 0.81 0 0 0
15/06/2012
0.82
 0 0.82 0.82 0.82 0 0 0
14/06/2012
0.82
 27,000 0.82 0.82 0.82 0 0 0
13/06/2012
0.82
 1,000 0.82 0.82 0.82 0 0 0
12/06/2012
0.83
 0 0.83 0.83 0.83 0 0 0
11/06/2012
0.83
 1,000 0.83 0.83 0.83 0 0 0
08/06/2012
0.88
 0 0.88 0.88 0.88 0 0 0
07/06/2012
0.88
 0 0.88 0.88 0.88 0 0 0
06/06/2012
0.88
 0 0.88 0.88 0.88 0 0 0
05/06/2012
0.88
 4,100 0.88 0.88 0.88 0 0 0
04/06/2012
0.84
 4,500 0.83 0.84 0.75 0 0 0
01/06/2012
0.83
 1,000 0.83 0.83 0.83 0 0 0
31/05/2012
0.83
 5,000 0.83 0.83 0.83 0 0 0
30/05/2012
0.92
 1,000 0.92 0.92 0.92 0 0 0
29/05/2012
0.84
 2,000 0.84 0.84 0.84 0 0 0
28/05/2012
0.93
 0 0.93 0.93 0.93 0 0 0
25/05/2012
0.94
 4,300 0.92 0.94 0.92 0 0 0
24/05/2012
0.90
 5,000 0.83 0.90 0.83 0 0 0
23/05/2012
0.83
 4,600 0.79 0.83 0.79 0 0 0
22/05/2012
0.77
 3,200 0.75 0.77 0.75 0 0 0
21/05/2012
0.70
 3,000 0.70 0.70 0.70 0 0 0
18/05/2012
0.65
 600 0.62 0.65 0.62 0 0 0
17/05/2012
0.68
 0 0.68 0.68 0.68 0 0 0
16/05/2012
0.69
 3,500 0.65 0.69 0.65 0 0 0
15/05/2012
0.65
 0 0.65 0.65 0.65 0 0 0
14/05/2012
0.65
 500 0.65 0.65 0.65 0 0 0
11/05/2012
0.59
 100 0.59 0.59 0.59 0 0 0
10/05/2012
0.66
 0 0.66 0.66 0.66 0 0 0
09/05/2012
0.66
 0 0.66 0.66 0.66 0 0 0
08/05/2012
0.72
 400 0.59 0.72 0.59 0 0 0
07/05/2012
0.66
 500 0.66 0.66 0.66 0 0 0
04/05/2012
0.66
 700 0.72 0.72 0.66 0 0 0
03/05/2012
0.66
 500 0.66 0.66 0.66 0 0 0
02/05/2012: Cổ tức tiền mặt tỉ lệ: 5%
02/05/2012
0.60
 100 0.60 0.60 0.60 0 0 0
27/04/2012
0.66
 0 0.66 0.66 0.66 0 0 0
26/04/2012
0.66
 100 0.66 0.66 0.66 0 0 0
25/04/2012
0.60
 0 0.60 0.60 0.60 0 0 0
24/04/2012
0.60
 600 0.61 0.61 0.60 0 0 0
23/04/2012
0.66
 0 0.66 0.66 0.66 0 0 0
20/04/2012
0.66
 0 0.66 0.66 0.66 0 0 0
19/04/2012
0.66
 1,100 0.66 0.66 0.66 0 0 0
18/04/2012
0.59
 1,500 0.65 0.65 0.59 0 0 0
17/04/2012
0.59
 700 0.59 0.59 0.59 0 0 0
16/04/2012
0.52
 800 0.62 0.62 0.52 0 0 0
13/04/2012
0.57
 300 0.57 0.57 0.57 0 0 0
12/04/2012
0.52
 100 0.52 0.52 0.52 0 0 0
11/04/2012
0.48
 300 0.48 0.48 0.48 0 0 0
10/04/2012
0.44
 100 0.44 0.44 0.44 0 0 0
09/04/2012
0.40
 100 0.40 0.40 0.40 0 0 0
06/04/2012
0.37
 0 0.37 0.37 0.37 0 0 0
05/04/2012
0.37
 100 0.37 0.37 0.37 0 0 0
04/04/2012
0.34
 0 0.34 0.34 0.34 0 0 0
03/04/2012
0.34
 0 0.34 0.34 0.34 0 0 0
30/03/2012
0.34
 100 0.34 0.34 0.34 0 0 0
29/03/2012
0.37
 0 0.37 0.37 0.37 0 0 0
28/03/2012
0.37
 100 0.37 0.37 0.37 0 0 0
27/03/2012
0.41
 100 0.44 0.44 0.41 0 0 0
26/03/2012
0.44
 100 0.44 0.44 0.44 0 0 0
23/03/2012
0.48
 1,700 0.48 0.48 0.48 0 0 0
22/03/2012
0.44
 100 0.44 0.44 0.44 0 0 0
21/03/2012
0.47
 0 0.47 0.47 0.47 0 0 0
20/03/2012
0.47
 100 0.47 0.47 0.47 0 0 0
19/03/2012
0.52
 0 0.52 0.52 0.52 0 0 0
16/03/2012
0.52
 0 0.52 0.52 0.52 0 0 0
15/03/2012
0.52
 0 0.52 0.52 0.52 0 0 0
14/03/2012
0.52
 500 0.52 0.52 0.52 0 0 0
13/03/2012
0.48
 500 0.48 0.48 0.48 0 0 0
12/03/2012
0.44
 0 0.44 0.44 0.44 0 0 0
09/03/2012
0.44
 500 0.44 0.44 0.44 0 0 0
08/03/2012
0.40
 0 0.40 0.40 0.40 0 0 0
07/03/2012
0.36
 300 0.42 0.42 0.36 0 0 0
06/03/2012
0.39
 0 0.39 0.39 0.39 0 0 0
05/03/2012
0.39
 0 0.39 0.39 0.39 0 0 0
02/03/2012
0.39
 0 0.39 0.39 0.39 0 0 0
01/03/2012
0.39
 100 0.39 0.39 0.39 0 0 0
29/02/2012
0.42
 0 0.42 0.42 0.42 0 0 0
28/02/2012
0.42
 1,800 0.35 0.42 0.35 0 0 0
27/02/2012
0.39
 100 0.39 0.39 0.39 0 0 0
24/02/2012
0.36
 100 0.36 0.36 0.36 0 0 0
23/02/2012
0.32
 100 0.32 0.32 0.32 0 0 0
22/02/2012
0.30
 100 0.30 0.30 0.30 0 0 0
21/02/2012
0.27
 100 0.27 0.27 0.27 0 0 0
20/02/2012
0.25
 0 0.25 0.25 0.25 0 0 0
17/02/2012
0.25
 0 0.25 0.25 0.25 0 0 0

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