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)
15/12/2021
19.23
 6,000 19.23 19.89 19.23 100 0 0.0
14/12/2021
19.23
 2,400 20.10 20.18 19.23 100 0 0.0
13/12/2021
20.10
 0 19.60 20.10 20.10 0 0 0
10/12/2021
19.60
 1,190 20.32 20.32 19.60 0 0 0
09/12/2021
20.32
 700 19.60 20.54 19.60 0 0 0
08/12/2021
19.60
 100 19.96 19.96 19.60 0 0 0
07/12/2021
19.96
 1,938 18.87 19.96 19.23 0 0 0
06/12/2021
18.87
 500 20.03 20.03 18.87 0 0 0
03/12/2021
20.03
 3,400 20.10 20.10 20.03 0 0 0
02/12/2021
20.10
 2,300 20.32 20.32 19.96 0 0 0
01/12/2021
20.32
 0 20.32 20.32 20.32 0 0 0
30/11/2021
20.32
 3,200 20.32 20.32 20.32 0 0 0
29/11/2021
20.32
 0 20.32 20.32 20.32 0 0 0
26/11/2021
20.32
 700 19.23 20.32 20.32 0 0 0
25/11/2021
19.23
 5,950 20.83 20.90 17.71 300 100 0.0
24/11/2021
20.83
 0 19.45 20.83 20.83 0 0 0
23/11/2021
19.45
 7,300 19.16 21.63 19.45 0 0 0
22/11/2021
19.16
 4,100 18.87 19.60 19.16 1,500 0 0.0
19/11/2021
18.87
 1,200 20.18 20.25 18.87 0 0 0
18/11/2021
20.18
 3,900 20.47 20.47 20.03 200 0 0.0
17/11/2021
20.47
 7,342 19.74 20.47 19.60 500 0 0.0
16/11/2021
19.74
 2,000 20.69 20.76 19.60 0 0 0
15/11/2021
20.69
 3,500 21.19 21.19 19.60 0 0 0
12/11/2021
21.19
 3,700 20.69 21.19 18.15 0 3,500 -0.1
11/11/2021
20.69
 7,500 20.32 20.98 20.69 0 0 0
10/11/2021
20.32
 3,514 20.69 21.05 20.32 0 0 0
09/11/2021: Cổ tức tiền mặt tỉ lệ: 4%
09/11/2021
20.69
 16,500 20.76 21.12 20.40 0 0 0
08/11/2021
20.76
 2,531 20.76 21.76 20.04 300 0 0.0
05/11/2021
20.76
 3,528 20.76 21.12 20.76 0 0 0
04/11/2021
20.76
 6,000 20.76 21.12 20.76 0 0 0
03/11/2021
20.76
 6,773 22.19 22.19 20.04 100 0 0.0
02/11/2021
22.19
 2,425 23.19 23.19 21.83 0 0 0
01/11/2021
23.19
 3,700 21.76 23.55 21.69 0 0 0
29/10/2021
21.76
 34,197 18.97 21.76 18.97 200 0 0.0
28/10/2021
18.97
 3,905 18.83 18.97 18.90 0 0 0
27/10/2021
18.83
 2,000 18.97 18.97 18.83 0 0 0
26/10/2021
18.97
 2,800 18.83 19.04 18.97 0 0 0
25/10/2021
18.83
 11,600 18.83 18.97 18.61 0 0 0
22/10/2021
18.83
 1,500 19.11 19.18 18.83 0 0 0
21/10/2021
19.11
 0 19.11 19.11 19.11 0 0 0
20/10/2021
19.11
 0 19.18 19.11 19.18 0 0 0
19/10/2021
19.18
 5,200 19.33 19.33 18.75 0 0 0
18/10/2021
19.33
 200 19.33 19.33 19.33 0 0 0
15/10/2021
19.33
 300 19.04 19.33 19.33 0 0 0
14/10/2021
19.04
 400 19.54 19.68 19.04 0 0 0
13/10/2021
19.54
 1,400 19.33 19.54 19.54 0 0 0
12/10/2021
19.33
 4,200 19.04 20.69 19.33 0 0 0
11/10/2021
19.04
 4,000 19.04 19.40 18.97 0 0 0
08/10/2021
19.04
 1,700 18.61 19.04 18.97 0 0 0
07/10/2021
18.61
 0 18.61 18.61 18.61 0 0 0
06/10/2021
18.61
 0 18.83 18.61 18.83 0 0 0
05/10/2021
18.83
 4,300 18.97 18.97 18.54 0 0 0
04/10/2021
18.97
 1,403 18.97 18.97 18.75 0 0 0
01/10/2021
18.97
 4,400 19.11 19.11 18.61 0 0 0
30/09/2021
19.11
 0 18.97 19.11 19.11 0 0 0
29/09/2021
18.97
 1,600 19.33 19.33 18.97 0 0 0
28/09/2021
19.33
 2,703 19.61 19.61 19.33 0 0 0
27/09/2021
19.61
 600 19.68 19.68 19.18 0 0 0
24/09/2021
19.68
 2,800 19.33 19.68 19.33 0 0 0
23/09/2021
19.33
 2,412 19.33 19.33 19.33 0 0 0
22/09/2021
19.33
 2,050 19.18 19.33 19.33 0 0 0
21/09/2021
19.18
 1,200 19.68 19.68 19.18 0 0 0
20/09/2021
19.68
 9,512 19.68 19.68 19.25 0 0 0
17/09/2021
19.68
 125 19.47 19.68 19.68 0 0 0
16/09/2021
19.47
 438 19.47 22.12 19.47 0 0 0
15/09/2021
19.47
 2,500 19.40 19.61 19.47 0 0 0
14/09/2021
19.40
 300 21.47 21.47 19.40 0 0 0
13/09/2021
21.47
 4,200 19.25 22.12 19.33 0 0 0
10/09/2021
19.25
 44 19.25 19.25 19.25 0 0 0
09/09/2021
19.25
 1,801 19.33 19.47 19.25 0 0 0
08/09/2021
19.33
 1,600 19.33 19.33 19.11 0 0 0
07/09/2021
19.33
 4,500 19.25 19.33 18.68 0 0 0
06/09/2021
19.25
 5,600 18.97 19.47 18.40 0 0 0
01/09/2021
18.97
 0 18.97 18.97 18.97 0 0 0
31/08/2021
18.97
 2,400 18.90 18.97 18.90 0 0 0
30/08/2021
18.90
 4,300 19.25 19.25 18.83 0 0 0
27/08/2021
19.25
 100 19.33 19.33 19.25 0 0 0
26/08/2021
19.33
 1,000 18.75 19.33 19.33 0 0 0
25/08/2021
18.75
 50 19.33 19.33 18.75 0 0 0
24/08/2021
19.33
 505 18.61 19.33 18.61 0 0 0
23/08/2021
18.61
 600 18.83 18.83 18.61 0 0 0
20/08/2021
18.83
 3,000 19.47 19.47 18.68 2,400 0 0.1
19/08/2021
19.47
 2,000 18.68 19.47 18.68 0 0 0
18/08/2021
18.68
 2,100 18.75 19.33 18.68 0 0 0
17/08/2021
18.75
 1,100 18.97 19.61 18.75 0 0 0
16/08/2021
18.97
 7,600 18.32 18.97 18.32 0 0 0
13/08/2021
18.32
 1,100 19.25 19.25 18.32 0 800 -0.0
12/08/2021
19.25
 0 19.33 19.25 19.33 0 0 0
11/08/2021
19.33
 1,050 18.97 19.33 18.97 0 0 0
10/08/2021
18.97
 800 18.97 18.97 18.97 0 0 0
09/08/2021
18.97
 2,300 18.97 18.97 18.83 0 0 0
06/08/2021
18.97
 1,700 18.54 19.04 18.61 200 700 -0.0
05/08/2021
18.54
 3,500 18.54 18.61 18.54 0 0 0
04/08/2021
18.54
 2,500 18.61 19.33 18.54 0 0 0
03/08/2021
18.61
 9,000 18.97 18.97 18.04 4,900 0 0.1
02/08/2021
18.97
 2,800 19.33 19.33 18.97 0 0 0
30/07/2021
19.33
 0 19.33 19.33 19.33 0 0 0
29/07/2021
19.33
 200 19.68 19.68 19.33 0 0 0
28/07/2021
19.68
 500 19.33 19.68 19.68 0 0 0
27/07/2021
19.33
 200 19.33 19.33 19.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |