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)
06/03/2023
13.36
 300 13.36 13.36 13.36 0 0 0
03/03/2023
13.36
 5,539 13.36 14.15 11.63 0 0 0
02/03/2023
13.36
 0 13.36 13.36 13.36 0 0 0
01/03/2023
13.36
 100 13.76 13.76 13.36 0 0 0
28/02/2023
13.76
 0 13.76 13.76 13.76 0 0 0
27/02/2023
13.76
 100 14.70 14.70 13.76 0 0 0
24/02/2023
14.70
 100 14.54 14.70 14.70 0 0 0
23/02/2023
14.54
 110 14.54 14.54 14.54 0 0 0
22/02/2023
14.54
 0 14.54 14.54 14.54 0 0 0
21/02/2023
14.54
 1,405 14.46 14.54 14.54 0 0 0
20/02/2023
14.46
 600 13.60 14.54 14.46 0 0 0
16/02/2023
13.60
 1,100 13.36 13.60 13.36 0 0 0
15/02/2023
13.36
 3,130 13.28 13.36 13.28 0 0 0
14/02/2023
13.28
 700 13.60 13.60 13.28 0 0 0
13/02/2023
13.60
 2,200 12.03 13.60 12.26 100 0 0.0
10/02/2023
12.03
 5,465 13.60 13.60 11.55 0 0 0
09/02/2023
13.60
 3,300 12.26 13.60 13.44 0 0 0
08/02/2023
12.26
 100 11.79 12.26 12.26 100 0 0.0
07/02/2023
11.79
 6,700 13.76 13.76 11.79 200 0 0.0
06/02/2023
13.76
 0 13.76 13.76 13.76 0 0 0
03/02/2023
13.76
 400 13.76 13.76 13.76 0 0 0
02/02/2023
13.76
 200 13.76 13.76 13.36 0 0 0
01/02/2023
13.76
 1,100 12.03 13.76 13.76 0 0 0
31/01/2023
12.03
 5,900 14.07 14.46 12.03 0 0 0
30/01/2023
14.07
 200 13.05 14.07 13.91 0 0 0
27/01/2023
13.05
 0 11.71 13.05 11.71 0 0 0
19/01/2023
11.71
 1,400 13.21 13.91 11.71 0 0 0
18/01/2023
13.21
 500 13.99 13.99 13.21 0 0 0
17/01/2023
13.99
 600 12.18 13.99 13.83 0 0 0
16/01/2023
12.18
 100 14.31 14.31 12.18 0 0 0
13/01/2023
14.31
 3,900 12.58 14.31 12.18 0 0 0
12/01/2023
12.58
 0 12.58 12.58 12.58 0 0 0
11/01/2023
12.58
 200 10.77 12.58 12.58 0 0 0
10/01/2023
10.77
 2,350 10.77 11.48 10.77 0 0 0
09/01/2023
10.77
 2 11.24 11.24 11.24 0 0 0
06/01/2023
11.24
 0 11.24 11.24 11.24 0 0 0
05/01/2023
11.24
 0 11.24 11.24 11.24 0 0 0
04/01/2023
11.24
 0 10.77 11.24 10.77 0 0 0
03/01/2023
10.77
 1,600 12.58 12.58 10.77 0 0 0
30/12/2022
12.58
 0 12.58 12.58 12.58 0 0 0
29/12/2022
12.58
 400 12.18 12.58 12.58 400 0 0.0
28/12/2022
12.18
 0 12.18 12.18 12.18 0 0 0
27/12/2022
12.18
 600 12.18 12.18 12.18 0 0 0
26/12/2022
12.18
 0 12.18 12.18 12.18 0 0 0
23/12/2022
12.18
 0 11.24 12.18 11.24 0 0 0
22/12/2022
11.24
 5,000 12.65 12.65 11.24 0 0 0
21/12/2022
12.65
 600 12.58 12.65 12.50 0 0 0
20/12/2022
12.58
 0 12.42 12.58 12.42 0 0 0
19/12/2022
12.42
 300 12.65 12.97 12.42 0 0 0
16/12/2022
12.65
 0 13.76 12.65 13.76 0 0 0
15/12/2022
13.76
 4,800 12.03 13.83 11.08 0 0 0
14/12/2022
12.03
 3,800 12.03 12.18 12.03 0 0 0
13/12/2022
12.03
 1,400 12.03 12.58 12.03 0 0 0
12/12/2022
12.03
 300 12.81 12.81 12.03 0 0 0
09/12/2022
12.81
 0 14.46 12.81 14.46 0 0 0
08/12/2022
14.46
 1,900 12.58 14.46 12.10 0 0 0
07/12/2022
12.58
 2,500 12.50 12.58 12.58 0 0 0
06/12/2022
12.50
 6,300 15.25 16.35 12.50 200 0 0.0
05/12/2022
15.25
 1,800 13.83 15.25 14.15 0 0 0
02/12/2022
13.83
 5,400 14.07 14.07 12.10 0 0 0
01/12/2022
14.07
 2,300 13.60 14.07 11.79 0 0 0
30/11/2022
13.60
 4,900 11.79 13.60 10.77 0 0 0
29/11/2022
11.79
 700 10.77 12.97 11.79 200 0 0.0
28/11/2022
10.77
 2,200 13.60 13.60 10.77 0 0 0
25/11/2022
13.60
 5,300 11.87 13.60 10.30 0 0 0
24/11/2022
11.87
 3,100 11.79 12.18 11.87 0 0 0
23/11/2022
11.79
 800 13.36 13.36 11.79 0 0 0
22/11/2022
13.36
 2,600 11.87 14.93 13.36 0 0 0
21/11/2022
11.87
 3,200 12.89 14.15 11.87 0 0 0
18/11/2022
12.89
 750 15.09 15.09 12.89 0 0 0
17/11/2022
15.09
 200 16.66 16.66 15.09 0 0 0
16/11/2022
16.66
 0 16.66 16.66 16.66 0 0 0
15/11/2022
16.66
 0 16.66 16.66 16.66 0 0 0
14/11/2022: Cổ tức tiền mặt tỉ lệ: 6%
14/11/2022
16.66
 0 16.66 16.66 16.66 0 0 0
11/11/2022
16.66
 300 19.42 19.42 16.66 0 0 0
10/11/2022
19.42
 0 19.42 19.42 19.42 0 0 0
09/11/2022
19.42
 0 15.98 19.42 19.42 0 0 0
08/11/2022
15.98
 3,400 18.73 20.26 15.98 0 0 0
07/11/2022
18.73
 400 16.43 18.73 17.20 0 0 0
04/11/2022
16.43
 300 19.64 19.64 16.36 0 0 0
03/11/2022
19.64
 1,600 17.12 19.64 18.88 0 0 0
02/11/2022
17.12
 0 17.12 17.12 17.12 0 0 0
01/11/2022
17.12
 0 17.12 17.12 17.12 0 0 0
31/10/2022
17.12
 300 14.52 17.12 17.12 0 0 0
28/10/2022
14.52
 3,200 14.37 14.91 14.52 0 0 0
27/10/2022
14.37
 2,725 16.36 16.36 14.37 0 0 0
26/10/2022
16.36
 100 16.51 16.51 16.36 0 0 0
25/10/2022
16.51
 0 16.51 16.51 16.51 0 0 0
24/10/2022
16.51
 0 16.43 16.51 16.43 0 0 0
21/10/2022
16.43
 600 18.19 18.19 16.43 0 0 0
20/10/2022
18.19
 1,100 21.02 21.02 18.19 0 0 0
19/10/2022
21.02
 3,100 19.95 21.02 19.80 0 0 0
18/10/2022
19.95
 0 19.87 19.95 19.87 0 0 0
17/10/2022
19.87
 1,000 19.87 20.03 19.87 0 0 0
14/10/2022
19.87
 0 19.87 19.87 19.87 0 0 0
13/10/2022
19.87
 100 20.26 20.26 19.87 0 0 0
12/10/2022
20.26
 0 20.26 20.26 20.26 0 0 0
11/10/2022
20.26
 0 20.26 20.26 20.26 0 0 0
10/10/2022
20.26
 0 20.26 20.26 20.26 0 0 0
07/10/2022
20.26
 0 20.26 20.26 20.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |