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)
25/01/2024
18.62
 2,000 18.49 18.62 18.49 0 0 0
24/01/2024
18.49
 500 18.49 18.49 18.49 500 0 0.0
23/01/2024
18.49
 500 18.45 18.49 18.45 500 0 0.0
22/01/2024
18.49
 200 18.49 18.49 18.49 0 0 0
19/01/2024
17.86
 400 17.73 17.86 17.73 0 0 0
18/01/2024
16.97
 5,500 18.58 18.58 16.97 200 0 0.0
17/01/2024
18.24
 2,100 18.03 18.24 17.99 0 0 0
16/01/2024
17.94
 2,100 17.94 17.94 17.94 0 0 0
15/01/2024
17.86
 1,700 18.20 18.20 17.86 0 0 0
12/01/2024
17.01
 68,600 16.51 17.01 16.51 0 0 0
11/01/2024
16.25
 1,700 16.25 16.25 16.25 0 1,700 -0.0
10/01/2024
16.12
 300 16.12 16.12 16.12 0 0 0
09/01/2024
16.12
 100 16.12 16.12 16.12 0 0 0
08/01/2024
16.12
 500 16.93 16.93 16.12 0 300 -0.0
05/01/2024
16.51
 1,200 16.84 16.84 16.34 0 0 0
04/01/2024
15.83
 0 15.83 15.83 15.83 0 0 0
03/01/2024
15.83
 0 15.83 15.83 15.83 0 0 0
02/01/2024
15.83
 2,900 16.84 16.93 15.83 0 0 0
29/12/2023
16.08
 500 16.08 16.08 16.08 0 0 0
28/12/2023
15.83
 300 15.83 15.83 15.83 0 0 0
27/12/2023
15.83
 2,700 16.34 16.34 15.83 0 0 0
26/12/2023
16.25
 0 16.25 16.25 16.25 0 0 0
25/12/2023
16.25
 2,300 16.51 16.51 16.25 0 0 0
22/12/2023
16.08
 0 16.08 16.08 16.08 0 0 0
21/12/2023
16.08
 1,300 15.91 16.08 15.91 0 0 0
20/12/2023
15.83
 3,100 16.00 16.00 15.66 0 0 0
19/12/2023
16.08
 500 16.08 16.08 16.08 0 0 0
18/12/2023
16.04
 0 16.04 16.04 16.04 0 0 0
15/12/2023
16.04
 700 16.08 16.08 16.04 0 0 0
14/12/2023
16.17
 500 15.91 16.17 15.91 0 0 0
13/12/2023
15.36
 9,100 16.93 16.93 15.36 0 0 0
12/12/2023
16.34
 3,300 16.08 16.51 16.08 0 0 0
11/12/2023
15.45
 0 15.45 15.45 15.45 0 0 0
08/12/2023
15.45
 0 15.45 15.45 15.45 0 0 0
07/12/2023
15.45
 0 15.45 15.45 15.45 0 0 0
06/12/2023
15.45
 26,000 15.45 15.45 15.24 0 0 0
05/12/2023
15.28
 100 15.28 15.28 15.28 0 0 0
04/12/2023
16.08
 200 16.17 16.17 16.08 0 0 0
01/12/2023
16.17
 200 16.17 16.17 16.17 0 0 0
30/11/2023
16.08
 0 16.08 16.08 16.08 0 0 0
29/11/2023
16.08
 300 15.66 16.08 15.66 0 0 0
28/11/2023
15.66
 100 15.66 15.66 15.66 0 0 0
27/11/2023
15.66
 1,200 15.66 15.66 15.66 0 0 0
24/11/2023
16.08
 0 16.08 16.08 16.08 0 0 0
23/11/2023
16.08
 0 16.08 16.08 16.08 0 0 0
22/11/2023
16.08
 0 16.08 16.08 16.08 0 0 0
21/11/2023
16.08
 0 16.08 16.08 16.08 0 0 0
20/11/2023
16.08
 0 16.08 16.08 16.08 0 0 0
17/11/2023
16.08
 0 16.08 16.08 16.08 0 0 0
16/11/2023
16.08
 0 16.08 16.08 16.08 0 0 0
15/11/2023
16.08
 0 16.08 16.08 16.08 0 0 0
14/11/2023: Cổ tức tiền mặt tỉ lệ: 6%
14/11/2023
15.57
 0 15.57 15.57 15.57 0 0 0
13/11/2023
15.57
 0 15.57 15.57 15.57 0 0 0
10/11/2023
15.57
 0 15.57 15.57 15.57 0 0 0
09/11/2023
15.57
 1,100 15.57 15.57 15.57 0 0 0
08/11/2023
15.57
 300 15.57 15.57 15.57 0 0 0
07/11/2023
15.57
 0 15.57 15.57 15.57 0 0 0
06/11/2023
15.57
 100 15.57 15.57 15.57 0 0 0
03/11/2023
15.16
 0 15.16 15.16 15.16 0 0 0
02/11/2023
15.16
 0 15.16 15.16 15.16 0 0 0
01/11/2023
15.16
 400 15.98 15.98 15.04 0 0 0
31/10/2023
15.16
 0 15.16 15.16 15.16 0 0 0
30/10/2023
15.16
 200 16.11 16.11 15.16 0 0 0
27/10/2023
15.16
 0 15.16 15.16 15.16 0 0 0
26/10/2023
15.16
 1,900 15.21 15.21 15.16 0 0 0
25/10/2023
16.27
 200 15.21 16.27 15.21 0 0 0
24/10/2023
15.53
 0 15.53 15.53 15.53 0 0 0
23/10/2023
15.53
 1,100 15.49 15.53 15.49 0 0 0
20/10/2023
14.75
 0 14.75 14.75 14.75 0 0 0
19/10/2023
14.75
 0 14.75 14.75 14.75 0 0 0
18/10/2023
14.75
 2,200 15.00 15.00 14.75 0 0 0
17/10/2023
15.49
 0 15.49 15.49 15.49 0 0 0
16/10/2023
15.49
 500 16.39 16.39 15.49 0 0 0
13/10/2023
16.39
 2,200 15.41 16.39 15.41 0 0 0
12/10/2023
15.41
 800 15.21 15.57 15.21 0 0 0
11/10/2023
16.31
 5,800 14.75 16.31 14.75 200 0 0.0
10/10/2023
15.25
 7,500 16.35 16.35 15.25 0 0 0
09/10/2023
16.39
 1,100 16.39 16.39 16.39 0 100 -0.0
06/10/2023
16.07
 1,400 16.39 16.39 16.07 0 400 -0.0
05/10/2023
15.82
 0 15.82 15.82 15.82 0 0 0
04/10/2023
15.82
 100 15.82 15.82 15.82 0 0 0
03/10/2023
14.80
 0 14.80 14.80 14.80 0 0 0
02/10/2023
14.80
 100 14.80 14.80 14.80 0 0 0
29/09/2023
14.75
 0 14.75 14.75 14.75 0 0 0
28/09/2023
14.75
 0 14.75 14.75 14.75 0 0 0
27/09/2023
14.75
 600 14.75 14.75 14.75 0 0 0
26/09/2023
15.57
 600 15.16 15.57 15.16 0 100 -0.0
25/09/2023
15.16
 500 15.16 15.16 15.16 0 0 0
22/09/2023
15.74
 300 15.74 15.74 15.74 0 0 0
21/09/2023
15.74
 700 15.98 15.98 15.74 0 0 0
20/09/2023
16.39
 0 16.39 16.39 16.39 0 0 0
19/09/2023
16.39
 0 16.39 16.39 16.39 0 0 0
18/09/2023
16.39
 100 16.39 16.39 16.39 0 0 0
15/09/2023
16.80
 0 16.80 16.80 16.80 0 0 0
14/09/2023
16.80
 0 16.80 16.80 16.80 0 0 0
13/09/2023
16.80
 400 16.80 16.80 16.80 0 0 0
12/09/2023
16.39
 0 16.39 16.39 16.39 0 0 0
11/09/2023
16.39
 200 16.39 16.39 16.39 0 0 0
08/09/2023
17.21
 0 17.21 17.21 17.21 0 0 0
07/09/2023
17.21
 400 17.30 17.30 17.21 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |