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)
06/10/2022
20.26
 0 20.26 20.26 20.26 0 0 0
05/10/2022
20.26
 100 18.50 20.26 20.26 0 0 0
04/10/2022
18.50
 206 20.03 20.03 18.50 0 0 0
03/10/2022
20.03
 0 20.26 20.03 20.26 0 0 0
30/09/2022
20.26
 300 19.64 20.26 19.57 0 0 0
29/09/2022
19.64
 1,200 18.50 19.64 19.64 0 0 0
28/09/2022
18.50
 0 18.50 18.50 18.50 0 0 0
27/09/2022
18.50
 0 18.50 18.50 18.50 0 0 0
26/09/2022
18.50
 100 19.03 19.03 18.50 0 0 0
23/09/2022
19.03
 0 19.03 19.03 19.03 0 0 0
22/09/2022
19.03
 0 19.49 19.03 19.49 0 0 0
21/09/2022
19.49
 5,500 18.50 19.49 18.50 0 0 0
20/09/2022
18.50
 900 18.50 18.50 18.50 0 0 0
19/09/2022
18.50
 2,600 18.50 18.50 18.50 0 0 0
16/09/2022
18.50
 150 18.50 18.50 18.50 0 0 0
15/09/2022
18.50
 100 18.50 18.50 18.50 0 0 0
14/09/2022
18.50
 310 18.50 18.50 18.50 0 0 0
13/09/2022
18.50
 55 18.50 18.50 18.50 0 0 0
12/09/2022
18.50
 0 18.50 18.50 18.50 0 0 0
09/09/2022
18.50
 0 18.50 18.50 18.50 0 0 0
08/09/2022
18.50
 2,400 18.50 18.50 18.50 0 0 0
07/09/2022
18.50
 700 18.50 18.50 18.50 0 0 0
06/09/2022
18.50
 200 18.65 18.65 18.50 0 0 0
05/09/2022
18.65
 0 18.65 18.65 18.65 0 0 0
31/08/2022
18.65
 0 18.65 18.65 18.65 0 0 0
30/08/2022
18.65
 0 18.65 18.65 18.65 0 0 0
29/08/2022
18.65
 0 18.65 18.65 18.65 0 0 0
26/08/2022
18.65
 0 18.65 18.65 18.65 0 0 0
25/08/2022
18.65
 0 18.65 18.65 18.65 0 0 0
24/08/2022
18.65
 0 18.65 18.65 18.65 0 0 0
23/08/2022
18.65
 0 18.65 18.65 18.65 0 0 0
22/08/2022
18.65
 2,000 18.65 18.65 18.65 0 0 0
19/08/2022
18.65
 300 18.57 18.73 18.65 0 0 0
18/08/2022
18.57
 0 18.57 18.57 18.57 0 0 0
17/08/2022
18.57
 600 18.57 18.57 18.57 0 0 0
16/08/2022
18.57
 2,600 18.73 18.73 18.57 0 0 0
15/08/2022
18.73
 500 19.87 19.87 18.57 0 0 0
12/08/2022
19.87
 1,000 18.73 19.87 19.80 0 0 0
11/08/2022
18.73
 500 18.73 18.73 18.73 0 0 0
10/08/2022
18.73
 0 18.73 18.73 18.73 0 0 0
09/08/2022
18.73
 2,500 18.73 18.73 18.73 0 0 0
08/08/2022
18.73
 0 18.73 18.73 18.73 0 0 0
05/08/2022
18.73
 0 18.73 18.73 18.73 0 0 0
04/08/2022
18.73
 700 18.50 18.73 18.73 0 0 0
03/08/2022
18.50
 4,100 18.50 19.03 18.50 0 0 0
02/08/2022
18.50
 3,200 18.50 18.50 18.50 0 0 0
01/08/2022
18.50
 1,500 18.50 18.50 18.50 0 0 0
29/07/2022
18.50
 2,200 18.57 18.57 18.50 0 0 0
28/07/2022
18.57
 1,008 18.65 18.65 18.57 0 0 0
27/07/2022
18.65
 900 18.50 18.65 18.50 0 0 0
26/07/2022
18.50
 7 18.73 18.73 18.50 0 0 0
25/07/2022
18.73
 2,408 18.35 18.73 18.35 200 0 0.0
22/07/2022
18.35
 0 18.35 18.35 18.35 0 0 0
21/07/2022
18.35
 0 18.35 18.35 18.35 0 0 0
20/07/2022
18.35
 0 18.35 18.35 18.35 0 0 0
19/07/2022
18.35
 100 18.42 18.42 18.35 0 0 0
18/07/2022
18.42
 0 18.42 18.42 18.42 0 0 0
15/07/2022
18.42
 0 18.42 18.42 18.42 0 0 0
14/07/2022
18.42
 0 18.42 18.42 18.42 0 0 0
13/07/2022
18.42
 100 16.82 18.42 18.42 0 0 0
12/07/2022
16.82
 0 16.82 16.82 16.82 0 0 0
11/07/2022
16.82
 200 17.43 17.43 16.82 200 0 0.0
08/07/2022
17.43
 0 17.58 17.43 17.43 0 0 0
07/07/2022
17.58
 400 16.82 17.58 17.20 0 0 0
06/07/2022
16.82
 1,300 17.81 17.96 16.82 0 0 0
05/07/2022
17.81
 0 18.73 17.81 18.73 0 0 0
04/07/2022
18.73
 200 17.66 18.73 16.82 0 0 0
01/07/2022
17.66
 0 17.66 17.66 17.66 0 0 0
30/06/2022
17.66
 0 17.66 17.66 17.66 0 0 0
29/06/2022
17.66
 0 17.66 17.66 17.66 0 0 0
28/06/2022
17.66
 0 17.66 17.66 17.66 0 0 0
27/06/2022
17.66
 100 15.36 17.66 17.66 0 0 0
24/06/2022
15.36
 0 15.29 15.36 15.36 0 0 0
23/06/2022
15.29
 5,800 15.82 16.82 15.29 200 0 0.0
22/06/2022
15.82
 0 15.82 15.82 15.82 0 0 0
21/06/2022
15.82
 800 17.66 17.66 15.82 0 0 0
20/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
20/06/2022
17.66
 0 17.50 17.66 17.66 0 0 0
17/06/2022
17.50
 2,313 18.03 18.03 17.50 200 0 0.0
16/06/2022
18.03
 600 17.58 18.03 18.03 0 0 0
15/06/2022
17.58
 1,000 17.58 17.58 17.58 0 0 0
14/06/2022
17.58
 1,205 17.73 17.73 17.58 0 0 0
13/06/2022
17.73
 100 18.33 18.33 17.73 0 0 0
10/06/2022
18.33
 1,600 17.95 18.33 15.71 0 0 0
09/06/2022
17.95
 0 17.95 17.95 17.95 0 0 0
08/06/2022
17.95
 100 17.95 17.95 17.95 0 0 0
07/06/2022
17.95
 1,200 17.95 17.95 17.65 0 0 0
06/06/2022
17.95
 200 17.65 17.95 17.95 0 0 0
03/06/2022
17.65
 100 17.65 17.65 17.65 0 0 0
02/06/2022
17.65
 600 17.95 17.95 17.65 0 0 0
01/06/2022
17.95
 1,300 17.95 17.95 17.65 0 0 0
31/05/2022
17.95
 1,010 17.58 17.95 17.65 0 0 0
30/05/2022
17.58
 3,100 16.83 17.58 17.58 0 0 0
27/05/2022
16.83
 5 16.83 16.83 16.83 0 0 0
26/05/2022
16.83
 2,600 15.48 17.13 16.83 0 0 0
25/05/2022
15.48
 0 15.48 15.48 15.48 0 0 0
24/05/2022
15.48
 0 15.34 15.48 15.34 0 0 0
23/05/2022
15.34
 810 16.46 17.88 14.96 0 0 0
20/05/2022
16.46
 1,400 16.46 16.46 16.46 0 0 0
19/05/2022
16.46
 16 16.46 16.46 16.46 0 0 0
18/05/2022
16.46
 1,300 17.21 17.21 16.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |