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)
12/11/2020
9.13
 700 9.13 9.13 9.13 0 0 0
11/11/2020
9.13
 0 9.13 9.13 9.13 0 0 0
10/11/2020
9.13
 500 9.52 9.52 9.13 0 0 0
09/11/2020
9.52
 700 9.52 9.52 9.52 0 0 0
06/11/2020
9.52
 0 9.52 9.52 9.52 0 0 0
05/11/2020
9.52
 0 9.52 9.52 9.52 0 0 0
04/11/2020
9.52
 300 9.52 9.52 9.52 0 0 0
03/11/2020
9.52
 37,700 9.52 9.52 9.52 37,700 37,700 0
02/11/2020
9.52
 600 9.95 9.95 9.52 0 0 0
30/10/2020
9.95
 11,449 9.95 9.95 9.95 10,000 0 0.2
29/10/2020
9.95
 0 9.95 9.95 9.95 0 0 0
28/10/2020
9.95
 2,100 9.17 9.95 9.95 100 0 0.0
27/10/2020
9.17
 0 9.08 9.17 9.17 0 0 0
26/10/2020
9.08
 3,000 9.13 9.30 9.08 0 2,000 -0.0
23/10/2020
9.13
 2,000 9.65 9.65 9.08 0 0 0
22/10/2020
9.65
 0 9.52 9.65 9.65 0 0 0
21/10/2020
9.52
 3,800 8.87 10.42 9.52 100 0 0.0
20/10/2020
8.87
 800 8.74 10.73 8.69 100 0 0.0
19/10/2020
8.74
 200 8.65 9.95 8.74 100 0 0.0
16/10/2020
8.65
 0 8.74 8.65 8.65 0 0 0
15/10/2020
8.74
 6,000 8.56 8.74 8.65 5,000 1,500 0.1
14/10/2020
8.56
 2,500 8.65 8.65 8.56 0 2,000 -0.0
13/10/2020
8.65
 2,100 8.82 10.12 8.65 100 0 0.0
12/10/2020
8.82
 500 8.82 8.82 8.82 0 500 -0.0
09/10/2020
8.82
 0 8.82 8.82 8.82 0 0 0
08/10/2020
8.82
 500 8.82 8.82 8.82 0 0 0
07/10/2020
8.82
 0 8.82 8.82 8.82 0 0 0
06/10/2020
8.82
 0 8.82 8.82 8.82 0 0 0
05/10/2020
8.82
 100 8.87 8.87 8.82 0 0 0
02/10/2020
8.87
 4,100 8.87 8.87 8.87 0 1,000 -0.0
01/10/2020
8.87
 1,000 9.17 9.17 8.87 0 0 0
30/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
30/09/2020
9.17
 0 9.17 9.17 9.17 0 0 0
29/09/2020
9.17
 0 9.17 9.17 9.17 0 0 0
28/09/2020
9.17
 100 9.21 9.21 9.17 0 0 0
25/09/2020
9.21
 400 9.30 9.30 9.21 0 0 0
24/09/2020
9.30
 2,000 9.51 9.51 8.45 0 0 0
23/09/2020
9.51
 0 9.51 9.51 9.51 0 0 0
22/09/2020
9.51
 0 9.51 9.51 9.51 0 0 0
21/09/2020
9.51
 700 9.51 9.51 9.51 0 0 0
18/09/2020
9.51
 0 9.51 9.51 9.51 0 0 0
17/09/2020
9.51
 0 9.51 9.51 9.51 0 0 0
16/09/2020
9.51
 0 9.51 9.51 9.51 0 0 0
15/09/2020
9.51
 2,500 9.51 9.51 9.51 0 0 0
14/09/2020
9.51
 1,300 8.45 9.51 9.51 0 0 0
11/09/2020
8.45
 0 8.45 8.45 8.45 0 0 0
10/09/2020
8.45
 0 8.45 8.45 8.45 0 0 0
09/09/2020
8.45
 0 8.45 8.45 8.45 0 0 0
08/09/2020
8.45
 0 8.45 8.45 8.45 0 0 0
07/09/2020
8.45
 0 8.45 8.45 8.45 0 0 0
04/09/2020
8.45
 1,001 8.03 8.45 8.45 0 0 0
03/09/2020
8.03
 1,200 7.61 8.03 8.03 0 0 0
01/09/2020
7.61
 0 7.61 7.61 7.61 0 0 0
31/08/2020
7.61
 1,000 7.61 7.61 7.61 0 0 0
28/08/2020
7.61
 1,000 7.52 7.61 7.61 0 0 0
27/08/2020
7.52
 0 7.52 7.52 7.52 0 0 0
26/08/2020
7.52
 0 7.52 7.52 7.52 0 0 0
25/08/2020
7.52
 10 7.52 7.52 7.52 0 0 0
24/08/2020
7.52
 0 7.52 7.52 7.52 0 0 0
21/08/2020
7.52
 0 7.52 7.52 7.52 0 0 0
20/08/2020
7.52
 0 7.52 7.52 7.52 0 0 0
19/08/2020
7.52
 1,100 7.56 7.56 7.52 0 0 0
18/08/2020
7.56
 200 7.56 7.56 7.56 0 0 0
17/08/2020
7.56
 400 7.39 7.56 7.44 0 0 0
14/08/2020
7.39
 6,300 8.45 8.45 7.39 5,000 0 0.1
13/08/2020
8.45
 0 8.45 8.45 8.45 0 0 0
12/08/2020
8.45
 900 7.44 8.45 8.41 100 0 0.0
11/08/2020
7.44
 0 7.44 7.44 7.44 0 0 0
10/08/2020
7.44
 0 7.44 7.44 7.44 0 0 0
07/08/2020
7.44
 1,000 7.39 7.44 7.44 0 0 0
06/08/2020
7.39
 1,000 7.39 7.39 7.39 0 0 0
05/08/2020
7.39
 700 7.39 7.39 7.39 0 0 0
04/08/2020
7.39
 0 7.39 7.39 7.39 0 0 0
03/08/2020
7.39
 500 7.39 7.39 7.39 0 0 0
31/07/2020
7.39
 2,000 8.03 8.03 7.39 0 0 0
30/07/2020
8.03
 0 8.03 8.03 8.03 0 0 0
29/07/2020
8.03
 100 7.39 8.03 8.03 100 0 0.0
28/07/2020
7.39
 0 7.39 7.39 7.39 0 0 0
27/07/2020
7.39
 11,600 7.39 7.39 7.39 0 0 0
24/07/2020
7.39
 0 7.39 7.39 7.39 0 0 0
23/07/2020
7.39
 2,600 7.31 7.39 7.35 0 0 0
22/07/2020
7.31
 1,000 7.61 7.61 7.31 0 0 0
21/07/2020
7.61
 0 7.61 7.61 7.61 0 0 0
20/07/2020
7.61
 6,000 7.48 7.61 7.61 0 2,000 -0.0
17/07/2020
7.48
 0 7.48 7.48 7.48 0 0 0
16/07/2020
7.48
 0 7.48 7.48 7.48 0 0 0
15/07/2020
7.48
 0 7.48 7.48 7.48 0 0 0
14/07/2020
7.48
 0 7.48 7.48 7.48 0 0 0
13/07/2020
7.48
 0 7.48 7.48 7.48 0 0 0
10/07/2020
7.48
 0 7.48 7.48 7.48 0 0 0
09/07/2020
7.48
 0 7.48 7.48 7.48 0 0 0
08/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
08/07/2020
7.48
 0 7.48 7.48 7.48 0 0 0
07/07/2020
7.48
 0 7.60 7.48 7.48 0 0 0
06/07/2020
7.60
 14,000 6.84 7.60 7.00 0 2,000 -0.0
03/07/2020
6.84
 0 6.92 6.84 6.84 0 0 0
02/07/2020
6.92
 500 7.00 7.00 6.80 0 0 0
01/07/2020
7.00
 600 6.80 7.00 7.00 0 0 0
30/06/2020
6.80
 0 6.80 6.80 6.80 0 0 0
29/06/2020
6.80
 0 6.80 6.80 6.80 0 0 0
26/06/2020
6.80
 0 6.80 6.80 6.80 0 0 0
25/06/2020
6.80
 0 6.80 6.80 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |