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
28.80
28.80
2 tháng
(2024-03-11) 		4.06 17.80% 79,300 1,800 0.0
22.84
28.80
28.80
3 tháng
(2024-02-15) 		5.40 25.13% 99,300 1,900 0.0
21.50
28.80
28.80
6 tháng
(2023-11-13) 		9.32 53.01% 260,100 2,000 0.1
17.25
28.80
28.80
12 tháng
(2023-05-16) 		9.41 53.82% 493,117 4,200 0.1
16.66
28.80
28.80
24 tháng
(2022-05-23) 		10.05 59.67% 748,093 6,000 0.1
11.83
28.80
28.80
36 tháng
(2021-05-26) 		7.38 37.82% 1,452,159 12,200 0.4
11.83
28.80
28.80
60 tháng
(2019-06-06) 		21.07 361.19% 1,939,271 24,180 0.8
5.12
28.80
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
15.47
 0 15.47 15.47 15.47 0 0 0
08/04/2021
15.47
 0 15.47 15.47 15.47 0 0 0
07/04/2021
15.47
 0 15.47 15.47 15.47 0 0 0
06/04/2021
15.47
 100 13.88 15.47 15.47 0 0 0
05/04/2021
13.88
 100 14.11 14.11 13.88 0 0 0
02/04/2021
14.11
 35,109 14.20 14.20 13.74 0 0 0
01/04/2021
14.20
 0 14.20 14.20 14.20 0 0 0
31/03/2021
14.20
 0 14.20 14.20 14.20 0 0 0
30/03/2021
14.20
 9 14.20 14.20 14.20 0 0 0
29/03/2021
14.20
 200 14.61 14.61 14.20 0 0 0
26/03/2021
14.61
 0 14.65 14.61 14.61 0 0 0
25/03/2021
14.65
 1,900 14.79 14.79 14.56 0 0 0
24/03/2021
14.79
 102 14.79 14.79 14.79 0 0 0
23/03/2021
14.79
 330 15.06 15.06 14.79 0 0 0
22/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
22/03/2021
15.06
 231 14.56 15.06 15.06 0 0 0
19/03/2021
14.56
 5,000 14.52 15.00 14.34 0 0 0
18/03/2021
14.52
 1,200 14.56 14.65 14.12 0 0 0
17/03/2021
14.56
 1,300 14.56 14.74 14.56 0 0 0
16/03/2021
14.56
 2,000 13.90 14.78 13.46 0 0 0
15/03/2021
13.90
 0 13.72 13.90 13.90 0 0 0
12/03/2021
13.72
 600 14.56 14.56 13.72 0 0 0
11/03/2021
14.56
 100 15.00 15.00 14.56 0 0 0
10/03/2021
15.00
 0 15.00 15.00 15.00 0 0 0
09/03/2021
15.00
 0 15.00 15.00 15.00 0 0 0
08/03/2021
15.00
 100 14.12 15.00 15.00 0 0 0
05/03/2021
14.12
 2,500 13.77 14.12 14.12 0 0 0
04/03/2021
13.77
 0 13.68 13.77 13.68 0 0 0
03/03/2021
13.68
 3,705 14.12 16.19 13.68 0 0 0
02/03/2021
14.12
 105 13.68 14.12 14.12 0 0 0
01/03/2021
13.68
 7,600 13.68 13.68 13.68 0 0 0
26/02/2021
13.68
 11,500 13.68 13.68 13.68 0 0 0
25/02/2021
13.68
 1,909 13.68 13.68 13.68 0 0 0
24/02/2021
13.68
 5,300 14.08 14.08 13.68 0 0 0
23/02/2021
14.08
 0 13.68 14.08 14.08 0 0 0
22/02/2021
13.68
 1,700 14.96 14.96 13.68 0 0 0
19/02/2021
14.96
 0 14.96 14.96 14.96 0 0 0
18/02/2021
14.96
 0 14.96 14.96 14.96 0 0 0
17/02/2021
14.96
 0 14.96 14.96 14.96 0 0 0
09/02/2021
14.96
 0 14.96 14.96 14.96 0 0 0
08/02/2021
14.96
 0 14.96 14.96 14.96 0 0 0
05/02/2021
14.96
 100 13.68 14.96 14.96 0 0 0
04/02/2021
13.68
 1,001 15.18 15.18 13.68 0 0 0
03/02/2021
15.18
 105 13.59 15.18 15.18 0 0 0
02/02/2021
13.59
 200 13.02 13.59 13.55 0 0 0
01/02/2021
13.02
 4,500 12.80 13.02 11.52 0 0 0
29/01/2021
12.80
 0 12.80 12.80 12.80 0 0 0
28/01/2021
12.80
 2,500 15.00 15.00 12.80 0 0 0
27/01/2021
15.00
 0 14.56 15.00 15.00 0 0 0
26/01/2021
14.56
 32,100 15.00 15.00 14.56 0 0 0
25/01/2021
15.00
 17,500 15.00 15.22 15.00 0 0 0
22/01/2021
15.00
 16,100 14.21 15.22 14.61 0 0 0
21/01/2021
14.21
 18,800 12.35 14.21 12.35 0 0 0
20/01/2021
12.35
 100 11.87 12.35 12.35 0 0 0
19/01/2021
11.87
 6,050 12.80 12.80 11.47 0 0 0
18/01/2021
12.80
 110 12.35 12.80 12.80 0 0 0
15/01/2021
12.35
 0 12.35 12.35 12.35 0 0 0
14/01/2021
12.35
 0 12.35 12.35 12.35 0 0 0
13/01/2021
12.35
 0 12.35 12.35 12.35 0 0 0
12/01/2021
12.35
 0 12.35 12.35 12.35 0 0 0
11/01/2021
12.35
 200 12.35 12.35 12.35 0 0 0
08/01/2021
12.35
 200 11.21 12.35 12.35 0 0 0
07/01/2021
11.21
 0 11.16 11.21 11.16 0 0 0
06/01/2021
11.16
 200 11.16 11.25 11.16 0 0 0
05/01/2021
11.16
 1,040 11.16 11.16 11.16 0 0 0
04/01/2021
11.16
 200 11.03 11.16 11.16 0 0 0
31/12/2020
11.03
 100 11.03 11.03 11.03 0 0 0
30/12/2020
11.03
 0 11.03 11.03 11.03 0 0 0
29/12/2020
11.03
 90 11.03 11.03 11.03 0 0 0
28/12/2020
11.03
 0 11.03 11.03 11.03 0 0 0
25/12/2020
11.03
 0 11.03 11.03 11.03 0 0 0
24/12/2020
11.03
 0 11.03 11.03 11.03 0 0 0
23/12/2020
11.03
 110 10.59 11.03 11.03 0 0 0
22/12/2020
10.59
 0 10.59 10.59 10.59 0 0 0
21/12/2020
10.59
 100 10.59 10.59 10.59 0 0 0
18/12/2020
10.59
 0 10.59 10.59 10.59 0 0 0
17/12/2020
10.59
 0 10.59 10.59 10.59 0 0 0
16/12/2020
10.59
 100 12.35 12.35 10.59 0 0 0
15/12/2020
12.35
 0 12.35 12.35 12.35 0 0 0
14/12/2020
12.35
 0 12.35 12.35 12.35 0 0 0
11/12/2020
12.35
 0 12.35 12.35 12.35 0 0 0
10/12/2020
12.35
 0 12.35 12.35 12.35 0 0 0
09/12/2020
12.35
 0 12.35 12.35 12.35 0 0 0
08/12/2020
12.35
 2,000 12.35 12.35 12.35 0 0 0
07/12/2020
12.35
 100 12.40 12.40 12.35 0 0 0
04/12/2020
12.40
 9,790 10.81 12.40 10.85 0 0 0
03/12/2020
10.81
 500 10.94 10.94 10.81 0 0 0
02/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
02/12/2020
10.94
 1,000 10.94 10.94 10.94 0 0 0
01/12/2020
10.94
 11,300 9.52 10.94 10.38 0 0 0
30/11/2020
9.52
 0 9.52 9.52 9.52 0 0 0
27/11/2020
9.52
 1,050 9.52 9.52 9.52 0 0 0
26/11/2020
9.52
 200 9.08 9.52 9.52 0 0 0
25/11/2020
9.08
 10 9.08 9.08 9.08 0 0 0
24/11/2020
9.08
 0 9.08 9.08 9.08 0 0 0
23/11/2020
9.08
 1,000 8.61 9.08 9.08 0 0 0
20/11/2020
8.61
 0 9.13 8.61 8.61 0 0 0
19/11/2020
9.13
 300 9.13 9.13 8.00 0 0 0
18/11/2020
9.13
 0 9.13 9.13 9.13 0 0 0
17/11/2020
9.13
 0 9.13 9.13 9.13 0 0 0
16/11/2020
9.13
 0 9.13 9.13 9.13 0 0 0
13/11/2020
9.13
 0 9.13 9.13 9.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |