CTCP Sơn Á Đông (adp)

23.70
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
23.70
2 tháng
(2024-03-11) 		4.06 17.80% 79,300 1,800 0.0
22.84
26.90
23.70
3 tháng
(2024-02-15) 		5.40 25.13% 99,300 1,900 0.0
21.50
26.90
23.70
6 tháng
(2023-11-13) 		9.32 53.01% 260,100 2,000 0.1
17.25
26.90
23.70
12 tháng
(2023-05-16) 		9.41 53.82% 493,117 4,200 0.1
16.66
26.90
23.70
24 tháng
(2022-05-23) 		10.05 59.67% 748,093 6,000 0.1
11.83
26.90
23.70
36 tháng
(2021-05-26) 		7.38 37.82% 1,452,159 12,200 0.4
11.83
27.99
23.70
60 tháng
(2019-06-06) 		21.07 361.19% 1,939,271 24,180 0.8
5.12
27.99
23.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
24.79
 2,600 24.61 24.79 24.52 1,500 0 0.0
30/05/2024
24.06
 1,600 24.42 24.42 24.06 600 0 0.0
29/05/2024
24.42
 600 24.38 24.42 24.38 400 0 0.0
28/05/2024
24.38
 100 24.38 24.38 24.38 0 0 0
27/05/2024
23.78
 0 23.78 23.78 23.78 0 0 0
24/05/2024
23.78
 5,600 23.97 23.97 23.78 0 0 0
23/05/2024
24.15
 2,700 23.87 24.15 23.87 0 0 0
22/05/2024
24.06
 1,500 24.06 24.06 23.87 0 0 0
21/05/2024
24.06
 2,500 24.06 24.06 24.06 0 0 0
20/05/2024
24.01
 1,300 24.65 24.65 24.01 0 0 0
16/05/2024
23.92
 4,500 24.72 24.81 23.92 0 0 0
15/05/2024
23.92
 400 23.92 23.92 23.92 0 0 0
14/05/2024
23.83
 300 23.83 23.83 23.83 0 0 0
13/05/2024
23.83
 1,200 23.92 24.36 23.83 0 0 0
10/05/2024
23.79
 200 23.12 23.79 23.12 0 0 0
09/05/2024
23.83
 200 23.21 23.83 23.21 0 0 0
08/05/2024
23.74
 3,000 23.92 23.92 23.12 0 0 0
07/05/2024
23.74
 400 23.74 23.74 23.74 0 0 0
06/05/2024
23.83
 900 23.48 24.36 23.48 0 0 0
03/05/2024
23.03
 5,800 23.03 23.03 23.03 0 100 0.0
02/05/2024
23.08
 3,100 23.03 23.08 23.03 0 0 0
26/04/2024
23.03
 900 23.21 23.21 23.03 0 0 0
25/04/2024
23.08
 800 23.03 23.08 23.03 0 0 0
24/04/2024
23.03
 4,500 23.03 23.03 23.03 2,000 0 0.1
23/04/2024
23.03
 800 23.03 23.03 23.03 0 0 0
22/04/2024
23.48
 14,200 22.15 23.48 22.15 0 0 0
19/04/2024
22.15
 19,300 22.15 22.59 21.75 0 0 0
17/04/2024
21.26
 4,000 21.26 21.26 21.26 0 0 0
16/04/2024
20.91
 2,300 20.73 20.91 20.73 0 0 0
15/04/2024
20.91
 0 20.91 20.91 20.91 0 0 0
12/04/2024
20.91
 2,500 20.91 20.91 20.91 0 0 0
11/04/2024
20.82
 2,000 20.82 20.82 20.82 0 0 0
10/04/2024
20.73
 0 20.73 20.73 20.73 0 0 0
09/04/2024
20.73
 1,600 20.91 20.91 20.38 0 0 0
08/04/2024
20.73
 1,100 21.08 21.08 20.73 100 0 0.0
05/04/2024
21.17
 1,200 20.11 21.17 19.89 0 0 0
04/04/2024
21.26
 800 21.70 22.15 21.26 0 100 0.0
03/04/2024
21.17
 1,700 20.15 21.31 20.15 0 100 0.0
02/04/2024
21.53
 200 21.35 21.53 21.35 0 0 0
01/04/2024
20.91
 0 20.91 20.91 20.91 0 0 0
29/03/2024
20.91
 100 20.91 20.91 20.91 0 0 0
28/03/2024
20.91
 0 20.91 20.91 20.91 0 0 0
27/03/2024
20.91
 0 20.91 20.91 20.91 0 0 0
26/03/2024
20.91
 0 20.91 20.91 20.91 0 0 0
25/03/2024
20.91
 2,200 20.55 20.91 19.58 0 0 0
22/03/2024
20.91
 300 20.91 20.91 20.91 0 0 0
21/03/2024
20.91
 0 20.91 20.91 20.91 0 0 0
20/03/2024
20.91
 500 20.91 20.91 20.91 0 0 0
19/03/2024: Cổ tức tiền mặt tỉ lệ: 11%
19/03/2024
20.91
 200 21.26 21.26 20.91 0 0 0
18/03/2024
20.91
 2,300 21.08 21.16 20.91 0 0 0
15/03/2024
20.31
 300 20.31 20.31 20.31 0 0 0
14/03/2024
20.23
 0 20.23 20.23 20.23 0 0 0
13/03/2024
20.23
 700 20.31 20.40 20.23 0 0 0
12/03/2024
20.23
 1,200 20.23 20.23 20.23 0 0 0
11/03/2024
20.23
 200 20.23 20.23 20.23 0 0 0
08/03/2024
20.31
 1,500 20.31 20.31 20.31 0 0 0
07/03/2024
21.16
 0 21.16 21.16 21.16 144,550 144,550 0
06/03/2024
21.16
 0 21.16 21.16 21.16 0 0 0
05/03/2024
21.16
 900 20.31 21.16 20.31 0 0 0
04/03/2024
20.31
 600 20.31 20.31 20.31 30,000 30,000 0
01/03/2024
20.31
 3,100 19.98 20.31 19.98 0 0 0
29/02/2024
19.93
 3,300 19.89 19.93 19.89 0 0 0
28/02/2024
19.89
 1,600 20.74 20.74 19.89 0 0 0
27/02/2024
19.47
 2,500 19.47 19.47 19.47 0 0 0
26/02/2024
19.21
 200 19.30 19.30 19.21 0 0 0
23/02/2024
19.30
 0 19.30 19.30 19.30 0 0 0
22/02/2024
19.30
 300 19.30 19.30 19.30 100 0 0.0
21/02/2024
19.21
 500 19.21 19.21 19.21 0 0 0
20/02/2024
20.23
 1,100 19.04 20.23 19.04 0 0 0
19/02/2024
19.04
 0 19.04 19.04 19.04 0 0 0
16/02/2024
19.04
 0 19.04 19.04 19.04 0 0 0
15/02/2024
19.04
 4,400 18.79 19.04 18.79 0 0 0
07/02/2024
18.79
 4,000 18.79 18.79 18.79 0 0 0
06/02/2024
17.56
 2,000 19.13 19.13 17.56 0 100 0.0
05/02/2024
18.71
 8,800 18.71 18.71 18.62 0 0 0
02/02/2024
18.62
 0 18.62 18.62 18.62 0 0 0
01/02/2024
18.62
 600 18.58 18.62 18.58 500 0 0.0
31/01/2024
17.44
 2,200 18.62 18.62 17.44 500 0 0.0
30/01/2024
18.62
 0 18.62 18.62 18.62 0 0 0
29/01/2024
18.62
 400 18.62 18.62 18.62 0 0 0
26/01/2024
18.71
 100 18.71 18.71 18.71 0 0 0
25/01/2024
18.62
 2,000 18.49 18.62 18.49 0 0 0
24/01/2024
18.49
 500 18.49 18.49 18.49 500 0 0.0
23/01/2024
18.49
 500 18.45 18.49 18.45 500 0 0.0
22/01/2024
18.49
 200 18.49 18.49 18.49 0 0 0
19/01/2024
17.86
 400 17.73 17.86 17.73 0 0 0
18/01/2024
16.97
 5,500 18.58 18.58 16.97 200 0 0.0
17/01/2024
18.24
 2,100 18.03 18.24 17.99 0 0 0
16/01/2024
17.94
 2,100 17.94 17.94 17.94 0 0 0
15/01/2024
17.86
 1,700 18.20 18.20 17.86 0 0 0
12/01/2024
17.01
 68,600 16.51 17.01 16.51 0 0 0
11/01/2024
16.25
 1,700 16.25 16.25 16.25 0 1,700 0.0
10/01/2024
16.12
 300 16.12 16.12 16.12 0 0 0
09/01/2024
16.12
 100 16.12 16.12 16.12 0 0 0
08/01/2024
16.12
 500 16.93 16.93 16.12 0 300 0.0
05/01/2024
16.51
 1,200 16.84 16.84 16.34 0 0 0
04/01/2024
15.83
 0 15.83 15.83 15.83 0 0 0
03/01/2024
15.83
 0 15.83 15.83 15.83 0 0 0
02/01/2024
15.83
 2,900 16.84 16.93 15.83 0 0 0
29/12/2023
16.08
 500 16.08 16.08 16.08 0 0 0

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