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)
11/04/2019
15.19
 0 15.19 15.19 15.19 0 0 0
10/04/2019
15.19
 0 15.19 15.19 15.19 0 0 0
09/04/2019
15.19
 0 15.19 15.19 15.19 0 0 0
08/04/2019
15.19
 0 15.19 15.19 15.19 0 0 0
05/04/2019
15.19
 0 15.19 15.19 15.19 0 0 0
04/04/2019
15.19
 0 15.19 15.19 15.19 0 0 0
03/04/2019
15.19
 0 15.19 15.19 15.19 0 0 0
02/04/2019
15.19
 0 15.19 15.19 15.19 0 0 0
01/04/2019
15.19
 0 15.19 15.19 15.19 0 0 0
29/03/2019: Cổ tức tiền mặt tỉ lệ: 4%
29/03/2019
15.19
 0 15.19 15.19 15.19 0 0 0
28/03/2019
15.19
 1 12.35 15.19 15.19 0 0 0
27/03/2019
12.35
 5,001 14.53 16.61 12.35 0 2,800 -0.1
26/03/2019
14.53
 100 12.66 14.53 14.53 100 0 0.0
25/03/2019
12.66
 1 12.66 12.66 12.66 0 0 0
22/03/2019
12.66
 3 12.66 12.66 12.66 0 3 -0.0
21/03/2019
12.66
 0 12.66 12.66 12.66 0 0 0
20/03/2019
12.66
 0 12.66 12.66 12.66 0 0 0
19/03/2019
12.66
 0 12.66 12.66 12.66 0 0 0
18/03/2019
12.66
 0 12.66 12.66 12.66 0 0 0
15/03/2019
12.66
 0 12.66 12.66 12.66 0 0 0
14/03/2019
12.66
 0 12.66 12.66 12.66 0 0 0
13/03/2019
12.66
 0 12.66 12.66 12.66 0 0 0
12/03/2019
12.66
 0 12.66 12.66 12.66 0 0 0
11/03/2019
12.66
 0 12.66 12.66 12.66 0 0 0
08/03/2019
12.66
 0 12.66 12.66 12.66 0 0 0
07/03/2019
12.66
 0 12.66 12.66 12.66 0 0 0
06/03/2019
12.66
 0 12.66 12.66 12.66 0 0 0
05/03/2019
12.66
 0 12.66 12.66 12.66 0 0 0
04/03/2019
12.66
 0 12.66 12.66 12.66 0 0 0
01/03/2019
12.66
 0 12.66 12.66 12.66 0 0 0
28/02/2019
12.66
 100 11.04 12.66 12.66 100 0 0.0
27/02/2019
11.04
 0 11.04 11.04 11.04 0 0 0
26/02/2019
11.04
 0 11.04 11.04 11.04 0 0 0
25/02/2019
11.04
 0 11.04 11.04 11.04 0 0 0
22/02/2019
11.04
 0 11.04 11.04 11.04 0 0 0
21/02/2019
11.04
 100 9.62 11.04 11.04 100 0 0.0
20/02/2019
9.62
 0 9.62 9.62 9.62 0 0 0
19/02/2019
9.62
 0 9.62 9.62 9.62 0 0 0
18/02/2019
9.62
 0 9.62 9.62 9.62 0 0 0
15/02/2019
9.62
 10 9.62 9.62 9.62 0 10 -0.0
14/02/2019
9.62
 0 9.62 9.62 9.62 0 0 0
13/02/2019
9.62
 100 8.37 9.62 9.62 100 0 0.0
12/02/2019
8.37
 0 8.37 8.37 8.37 0 0 0
11/02/2019
8.37
 140 7.30 8.37 8.37 100 40 0.0
01/02/2019
7.30
 100 6.37 7.30 7.30 0 0 0
31/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
30/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
29/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
28/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
25/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
24/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
23/01/2019
6.37
 1,800 6.43 6.43 6.37 0 0 0
22/01/2019
6.43
 2,000 6.37 6.43 6.43 0 0 0
21/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
18/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
17/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
16/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
15/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
14/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
11/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
10/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
09/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
08/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
07/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
04/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
03/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
02/01/2019
6.37
 0 6.37 6.37 6.37 0 0 0
28/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
27/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
26/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
25/12/2018
6.37
 300 6.37 6.37 6.37 0 0 0
24/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
21/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
20/12/2018
6.37
 10 6.37 6.37 6.37 0 0 0
19/12/2018
6.37
 150 6.37 6.37 6.37 0 0 0
18/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
17/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
14/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
13/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
12/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
11/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
10/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
07/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
06/12/2018
6.37
 7,100 6.37 6.37 6.37 5,100 0 0.1
05/12/2018
6.37
 10,000 6.37 6.37 6.37 0 0 0
04/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
03/12/2018
6.37
 0 6.37 6.37 6.37 0 0 0
30/11/2018
6.37
 2,000 6.40 6.40 6.37 0 0 0
29/11/2018
6.40
 60 6.40 6.40 6.40 0 0 0
28/11/2018: Cổ tức tiền mặt tỉ lệ: 4%
28/11/2018
6.40
 2,000 6.26 6.40 6.40 0 0 0
27/11/2018
6.26
 0 6.26 6.26 6.26 0 0 0
26/11/2018
6.26
 0 6.26 6.26 6.26 0 0 0
23/11/2018
6.26
 0 6.26 6.26 6.26 0 0 0
22/11/2018
6.26
 0 6.26 6.26 6.26 0 0 0
21/11/2018
6.26
 0 6.26 6.26 6.26 0 0 0
20/11/2018
6.26
 0 6.26 6.26 6.26 0 0 0
19/11/2018
6.26
 7 6.26 6.26 6.26 0 0 0
16/11/2018
6.26
 0 6.26 6.26 6.26 0 0 0
15/11/2018
6.26
 100 6.26 6.26 6.26 0 0 0
14/11/2018
6.26
 0 6.26 6.26 6.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |