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)
08/08/2023
15.98
 4,000 15.82 15.98 15.74 0 0 0
07/08/2023
15.74
 6,200 16.64 16.64 15.66 0 0 0
04/08/2023
15.82
 400 15.82 15.86 15.33 0 0 0
03/08/2023
15.16
 5,500 15.33 15.33 15.16 0 0 0
02/08/2023
15.41
 3,700 15.90 15.90 15.33 0 0 0
01/08/2023
15.94
 20,300 15.78 15.94 15.08 0 0 0
31/07/2023
15.90
 5,000 15.90 16.39 15.70 0 0 0
28/07/2023
15.94
 5,500 16.39 16.39 15.82 0 0 0
13/07/2023
16.80
 7,009 16.39 16.80 16.31 0 0 0
12/07/2023
16.39
 131 16.39 16.39 16.39 0 0 0
11/07/2023
16.23
 18,115 16.23 16.23 15.25 0 0 0
10/07/2023
15.16
 2,300 15.25 15.25 15.16 0 0 0
07/07/2023
15.33
 0 15.33 15.33 15.33 0 0 0
06/07/2023
16.31
 2,550 15.16 16.48 15.08 0 0 0
05/07/2023
15.08
 3,000 15.16 15.16 15.08 0 0 0
04/07/2023
15.16
 15,037 16.56 16.56 15.16 1,000 0 0.0
03/07/2023
16.39
 2,800 16.48 16.48 16.39 1,500 0 0.0
30/06/2023
15.57
 1,600 15.49 15.57 15.49 0 0 0
29/06/2023
15.49
 1,600 15.41 15.49 15.41 0 0 0
28/06/2023
15.49
 224 15.49 15.49 15.49 0 0 0
27/06/2023
15.16
 600 15.16 15.16 15.16 0 0 0
26/06/2023
15.00
 3,507 15.08 15.08 15.00 0 0 0
23/06/2023
15.57
 6,500 15.25 15.90 15.08 0 0 0
22/06/2023
15.00
 6,900 15.16 15.16 15.00 0 0 0
21/06/2023
15.00
 9,000 15.74 15.74 15.00 0 0 0
20/06/2023
14.84
 3 15.00 15.00 15.00 0 0 0
19/06/2023
14.84
 15,500 16.07 16.07 14.84 0 0 0
16/06/2023
17.38
 0 17.38 17.38 17.38 0 0 0
15/06/2023
17.38
 0 17.38 17.38 17.38 0 0 0
14/06/2023
17.38
 600 17.38 17.38 17.38 0 0 0
13/06/2023
16.56
 20 16.56 16.56 16.56 0 0 0
12/06/2023
16.39
 600 17.38 17.38 16.39 0 0 0
09/06/2023
17.21
 310 17.21 17.21 17.21 0 0 0
08/06/2023
16.97
 100 16.97 16.97 16.97 0 0 0
07/06/2023
16.97
 10 16.97 16.97 16.97 0 0 0
06/06/2023
16.97
 100 16.97 16.97 16.97 0 0 0
05/06/2023
16.97
 900 16.97 16.97 16.97 0 0 0
02/06/2023
16.80
 500 16.80 16.80 16.80 0 0 0
01/06/2023
17.21
 100 17.21 17.21 17.21 0 0 0
31/05/2023
16.39
 100 16.39 16.39 16.39 0 0 0
30/05/2023
15.57
 604 17.21 17.21 15.57 0 0 0
29/05/2023
15.49
 32 15.49 15.49 15.49 0 0 0
26/05/2023
15.49
 0 15.49 15.49 15.49 0 0 0
25/05/2023
15.49
 0 15.49 15.49 15.49 0 0 0
24/05/2023
15.49
 1 15.49 15.49 15.49 0 0 0
23/05/2023
15.49
 0 15.49 15.49 15.49 0 0 0
22/05/2023
15.49
 0 15.49 15.49 15.49 0 0 0
19/05/2023
15.49
 0 15.49 15.49 15.49 0 0 0
18/05/2023
15.49
 0 15.49 15.49 15.49 0 0 0
17/05/2023: Cổ tức tiền mặt tỉ lệ: 8%
17/05/2023
15.49
 1 15.49 15.49 15.49 0 0 0
16/05/2023
15.49
 0 15.49 15.49 15.49 0 0 0
15/05/2023
15.49
 300 15.49 15.49 15.49 0 0 0
12/05/2023
15.26
 2,412 15.73 15.73 15.26 0 0 0
11/05/2023
16.44
 0 16.44 16.44 16.44 0 0 0
10/05/2023
16.44
 69 16.44 16.44 16.44 0 0 0
09/05/2023
16.44
 10 16.44 16.44 16.44 0 0 0
08/05/2023
16.44
 310 16.44 16.44 16.44 0 0 0
05/05/2023
16.44
 205 16.51 16.51 16.44 0 0 0
04/05/2023
19.80
 1 19.80 19.80 19.80 0 0 0
28/04/2023
15.57
 0 15.57 15.57 15.57 0 0 0
27/04/2023
15.57
 0 15.57 15.57 15.57 0 0 0
26/04/2023
15.57
 105 15.57 15.57 15.57 0 0 0
25/04/2023
15.65
 1,200 15.49 15.65 15.49 0 0 0
24/04/2023
15.49
 500 15.49 15.49 15.49 0 0 0
21/04/2023
15.18
 500 15.18 15.18 15.18 0 0 0
20/04/2023
15.18
 103 15.18 15.18 15.18 0 0 0
19/04/2023
15.10
 300 15.10 15.10 15.10 0 0 0
18/04/2023
15.02
 200 15.02 15.02 15.02 0 0 0
17/04/2023
15.10
 605 15.10 15.10 15.10 0 0 0
14/04/2023
15.34
 1,300 14.94 15.34 14.94 0 0 0
13/04/2023
14.16
 500 14.94 14.94 14.16 0 0 0
12/04/2023
14.23
 0 14.23 14.23 14.23 0 0 0
11/04/2023
13.92
 2,500 14.94 14.94 13.92 0 0 0
10/04/2023
16.28
 0 16.28 16.28 16.28 0 0 0
07/04/2023
16.36
 900 16.28 16.36 16.28 0 0 0
06/04/2023
13.84
 2 15.57 15.57 15.57 0 0 0
05/04/2023
13.84
 5,600 15.65 15.73 13.84 0 0 0
04/04/2023
13.84
 0 13.84 13.84 13.84 0 0 0
03/04/2023
13.76
 1,000 13.92 13.92 13.76 0 0 0
31/03/2023
14.78
 0 14.78 14.78 14.78 0 0 0
30/03/2023
14.78
 200 14.78 14.78 14.78 0 0 0
29/03/2023
15.34
 6,300 13.37 15.34 13.37 0 0 0
28/03/2023
13.37
 0 13.37 13.37 13.37 0 0 0
27/03/2023
12.58
 13,600 15.49 16.44 12.58 0 0 0
24/03/2023
14.71
 1,201 14.63 14.71 14.63 0 0 0
23/03/2023
12.74
 3,316 13.05 13.05 12.66 0 0 0
22/03/2023
14.55
 310 14.55 14.55 14.55 0 0 0
21/03/2023
16.51
 1,200 14.94 16.51 14.94 0 200 0.0
20/03/2023
13.37
 50 14.94 14.94 14.94 0 0 0
17/03/2023
13.37
 5,200 17.46 17.85 13.37 0 0 0
16/03/2023
15.57
 1,400 15.49 15.57 15.49 0 0 0
15/03/2023
13.92
 0 13.92 13.92 13.92 0 0 0
14/03/2023: Cổ tức tiền mặt tỉ lệ: 6%
14/03/2023
13.92
 1,203 14.08 14.08 13.92 0 0 0
13/03/2023
16.83
 2,900 13.39 16.91 13.39 0 0 0
10/03/2023
13.39
 200 16.06 16.06 13.39 0 0 0
09/03/2023
14.92
 2,700 14.61 14.92 14.61 0 0 0
08/03/2023
14.53
 3,300 13.00 14.53 12.78 0 0 0
07/03/2023
14.84
 111 14.84 14.84 14.84 0 0 0
06/03/2023
13.00
 300 13.00 13.00 13.00 0 0 0
03/03/2023
13.00
 5,539 13.77 13.77 11.32 0 0 0

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