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)
03/03/2021
14.06
 3,705 14.51 16.64 14.06 0 0 0
02/03/2021
14.51
 105 14.06 14.51 14.51 0 0 0
01/03/2021
14.06
 7,600 14.06 14.06 14.06 0 0 0
26/02/2021
14.06
 11,500 14.06 14.06 14.06 0 0 0
25/02/2021
14.06
 1,909 14.06 14.06 14.06 0 0 0
24/02/2021
14.06
 5,300 14.46 14.46 14.06 0 0 0
23/02/2021
14.46
 0 14.06 14.46 14.46 0 0 0
22/02/2021
14.06
 1,700 15.37 15.37 14.06 0 0 0
19/02/2021
15.37
 0 15.37 15.37 15.37 0 0 0
18/02/2021
15.37
 0 15.37 15.37 15.37 0 0 0
17/02/2021
15.37
 0 15.37 15.37 15.37 0 0 0
09/02/2021
15.37
 0 15.37 15.37 15.37 0 0 0
08/02/2021
15.37
 0 15.37 15.37 15.37 0 0 0
05/02/2021
15.37
 100 14.06 15.37 15.37 0 0 0
04/02/2021
14.06
 1,001 15.60 15.60 14.06 0 0 0
03/02/2021
15.60
 105 13.96 15.60 15.60 0 0 0
02/02/2021
13.96
 200 13.37 13.96 13.92 0 0 0
01/02/2021
13.37
 4,500 13.15 13.37 11.83 0 0 0
29/01/2021
13.15
 0 13.15 13.15 13.15 0 0 0
28/01/2021
13.15
 2,500 15.42 15.42 13.15 0 0 0
27/01/2021
15.42
 0 14.96 15.42 15.42 0 0 0
26/01/2021
14.96
 32,100 15.42 15.42 14.96 0 0 0
25/01/2021
15.42
 17,500 15.42 15.64 15.42 0 0 0
22/01/2021
15.42
 16,100 14.60 15.64 15.01 0 0 0
21/01/2021
14.60
 18,800 12.69 14.60 12.69 0 0 0
20/01/2021
12.69
 100 12.20 12.69 12.69 0 0 0
19/01/2021
12.20
 6,050 13.15 13.15 11.79 0 0 0
18/01/2021
13.15
 110 12.69 13.15 13.15 0 0 0
15/01/2021
12.69
 0 12.69 12.69 12.69 0 0 0
14/01/2021
12.69
 0 12.69 12.69 12.69 0 0 0
13/01/2021
12.69
 0 12.69 12.69 12.69 0 0 0
12/01/2021
12.69
 0 12.69 12.69 12.69 0 0 0
11/01/2021
12.69
 200 12.69 12.69 12.69 0 0 0
08/01/2021
12.69
 200 11.52 12.69 12.69 0 0 0
07/01/2021
11.52
 0 11.47 11.52 11.47 0 0 0
06/01/2021
11.47
 200 11.47 11.56 11.47 0 0 0
05/01/2021
11.47
 1,040 11.47 11.47 11.47 0 0 0
04/01/2021
11.47
 200 11.33 11.47 11.47 0 0 0
31/12/2020
11.33
 100 11.33 11.33 11.33 0 0 0
30/12/2020
11.33
 0 11.33 11.33 11.33 0 0 0
29/12/2020
11.33
 90 11.33 11.33 11.33 0 0 0
28/12/2020
11.33
 0 11.33 11.33 11.33 0 0 0
25/12/2020
11.33
 0 11.33 11.33 11.33 0 0 0
24/12/2020
11.33
 0 11.33 11.33 11.33 0 0 0
23/12/2020
11.33
 110 10.88 11.33 11.33 0 0 0
22/12/2020
10.88
 0 10.88 10.88 10.88 0 0 0
21/12/2020
10.88
 100 10.88 10.88 10.88 0 0 0
18/12/2020
10.88
 0 10.88 10.88 10.88 0 0 0
17/12/2020
10.88
 0 10.88 10.88 10.88 0 0 0
16/12/2020
10.88
 100 12.69 12.69 10.88 0 0 0
15/12/2020
12.69
 0 12.69 12.69 12.69 0 0 0
14/12/2020
12.69
 0 12.69 12.69 12.69 0 0 0
11/12/2020
12.69
 0 12.69 12.69 12.69 0 0 0
10/12/2020
12.69
 0 12.69 12.69 12.69 0 0 0
09/12/2020
12.69
 0 12.69 12.69 12.69 0 0 0
08/12/2020
12.69
 2,000 12.69 12.69 12.69 0 0 0
07/12/2020
12.69
 100 12.74 12.74 12.69 0 0 0
04/12/2020
12.74
 9,790 11.11 12.74 11.15 0 0 0
03/12/2020
11.11
 500 11.24 11.24 11.11 0 0 0
02/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
02/12/2020
11.24
 1,000 11.24 11.24 11.24 0 0 0
01/12/2020
11.24
 11,300 9.78 11.24 10.67 0 0 0
30/11/2020
9.78
 0 9.78 9.78 9.78 0 0 0
27/11/2020
9.78
 1,050 9.78 9.78 9.78 0 0 0
26/11/2020
9.78
 200 9.33 9.78 9.78 0 0 0
25/11/2020
9.33
 10 9.33 9.33 9.33 0 0 0
24/11/2020
9.33
 0 9.33 9.33 9.33 0 0 0
23/11/2020
9.33
 1,000 8.84 9.33 9.33 0 0 0
20/11/2020
8.84
 0 9.38 8.84 8.84 0 0 0
19/11/2020
9.38
 300 9.38 9.38 8.22 0 0 0
18/11/2020
9.38
 0 9.38 9.38 9.38 0 0 0
17/11/2020
9.38
 0 9.38 9.38 9.38 0 0 0
16/11/2020
9.38
 0 9.38 9.38 9.38 0 0 0
13/11/2020
9.38
 0 9.38 9.38 9.38 0 0 0
12/11/2020
9.38
 700 9.38 9.38 9.38 0 0 0
11/11/2020
9.38
 0 9.38 9.38 9.38 0 0 0
10/11/2020
9.38
 500 9.78 9.78 9.38 0 0 0
09/11/2020
9.78
 700 9.78 9.78 9.78 0 0 0
06/11/2020
9.78
 0 9.78 9.78 9.78 0 0 0
05/11/2020
9.78
 0 9.78 9.78 9.78 0 0 0
04/11/2020
9.78
 300 9.78 9.78 9.78 0 0 0
03/11/2020
9.78
 37,700 9.78 9.78 9.78 37,700 37,700 0
02/11/2020
9.78
 600 10.22 10.22 9.78 0 0 0
30/10/2020
10.22
 11,449 10.22 10.22 10.22 10,000 0 0.2
29/10/2020
10.22
 0 10.22 10.22 10.22 0 0 0
28/10/2020
10.22
 2,100 9.42 10.22 10.22 100 0 0.0
27/10/2020
9.42
 0 9.33 9.42 9.42 0 0 0
26/10/2020
9.33
 3,000 9.38 9.56 9.33 0 2,000 -0.0
23/10/2020
9.38
 2,000 9.91 9.91 9.33 0 0 0
22/10/2020
9.91
 0 9.78 9.91 9.91 0 0 0
21/10/2020
9.78
 3,800 9.11 10.71 9.78 100 0 0.0
20/10/2020
9.11
 800 8.98 11.02 8.93 100 0 0.0
19/10/2020
8.98
 200 8.89 10.22 8.98 100 0 0.0
16/10/2020
8.89
 0 8.98 8.89 8.89 0 0 0
15/10/2020
8.98
 6,000 8.80 8.98 8.89 5,000 1,500 0.1
14/10/2020
8.80
 2,500 8.89 8.89 8.80 0 2,000 -0.0
13/10/2020
8.89
 2,100 9.07 10.40 8.89 100 0 0.0
12/10/2020
9.07
 500 9.07 9.07 9.07 0 500 -0.0
09/10/2020
9.07
 0 9.07 9.07 9.07 0 0 0
08/10/2020
9.07
 500 9.07 9.07 9.07 0 0 0
07/10/2020
9.07
 0 9.07 9.07 9.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |