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)
07/11/2012
0.71
 500 0.65 0.71 0.71 0 0 0
06/11/2012
0.65
 500 0.59 0.65 0.65 0 0 0
05/11/2012
0.59
 500 0.54 0.59 0.59 0 0 0
02/11/2012
0.54
 200 0.49 0.54 0.54 0 0 0
01/11/2012
0.49
 500 0.45 0.49 0.49 0 0 0
31/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
30/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
29/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
26/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
25/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
24/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
23/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
22/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
19/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
18/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
17/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
16/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
15/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
12/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
11/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
10/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
09/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
08/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
05/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
04/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
03/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
02/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
01/10/2012
0.45
 0 0.45 0.45 0.45 0 0 0
28/09/2012
0.45
 100 0.49 0.49 0.45 0 0 0
27/09/2012
0.49
 0 0.49 0.49 0.49 0 0 0
26/09/2012: Cổ tức tiền mặt tỉ lệ: 4%
26/09/2012
0.49
 0 0.49 0.49 0.49 0 0 0
25/09/2012
0.49
 0 0.49 0.49 0.49 0 0 0
24/09/2012
0.49
 100 0.55 0.55 0.49 0 0 0
21/09/2012
0.55
 0 0.55 0.55 0.55 0 0 0
20/09/2012
0.55
 0 0.55 0.55 0.55 0 0 0
19/09/2012
0.55
 0 0.55 0.55 0.55 0 0 0
18/09/2012
0.55
 0 0.55 0.55 0.55 0 0 0
17/09/2012
0.55
 0 0.55 0.55 0.55 0 0 0
14/09/2012
0.55
 100 0.60 0.60 0.55 0 0 0
13/09/2012
0.60
 100 0.66 0.66 0.60 0 0 0
12/09/2012
0.66
 0 0.66 0.66 0.66 0 0 0
11/09/2012
0.66
 100 0.73 0.73 0.66 0 0 0
10/09/2012
0.73
 100 0.81 0.81 0.73 0 0 0
07/09/2012
0.81
 0 0.81 0.81 0.81 0 0 0
06/09/2012
0.81
 0 0.81 0.81 0.81 0 0 0
05/09/2012
0.81
 10,200 0.85 0.85 0.81 0 0 0
04/09/2012
0.85
 0 0.85 0.85 0.85 0 0 0
31/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
30/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
29/08/2012
0.85
 400 0.85 0.85 0.85 0 0 0
28/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
27/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
24/08/2012
0.85
 1,600 0.85 0.85 0.85 0 0 0
23/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
22/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
21/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
20/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
17/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
16/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
15/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
14/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
13/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
10/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
09/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
08/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
07/08/2012
0.85
 700 0.81 0.85 0.85 0 0 0
06/08/2012
0.81
 0 0.81 0.81 0.81 0 0 0
03/08/2012
0.81
 6,600 0.85 0.85 0.81 0 0 0
02/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
01/08/2012
0.85
 0 0.85 0.85 0.85 0 0 0
31/07/2012
0.85
 500 0.82 0.85 0.85 0 0 0
30/07/2012
0.82
 0 0.83 0.82 0.82 0 0 0
27/07/2012
0.83
 200 0.77 0.83 0.81 0 0 0
26/07/2012
0.77
 0 0.77 0.77 0.77 0 0 0
25/07/2012
0.77
 100 0.71 0.77 0.77 0 0 0
24/07/2012
0.71
 100 0.66 0.71 0.71 0 0 0
23/07/2012
0.66
 0 0.61 0.66 0.66 0 0 0
20/07/2012
0.61
 200 0.67 0.72 0.61 0 0 0
19/07/2012
0.67
 0 0.67 0.67 0.67 0 0 0
18/07/2012
0.67
 0 0.67 0.67 0.67 0 0 0
17/07/2012
0.67
 100 0.61 0.67 0.67 0 0 0
16/07/2012
0.61
 100 0.68 0.68 0.61 0 0 0
13/07/2012
0.68
 0 0.68 0.68 0.68 0 0 0
12/07/2012
0.68
 0 0.68 0.68 0.68 0 0 0
11/07/2012
0.68
 0 0.68 0.68 0.68 0 0 0
10/07/2012
0.68
 1,700 0.67 0.68 0.68 0 0 0
09/07/2012
0.67
 100 0.75 0.75 0.67 0 0 0
06/07/2012
0.75
 0 0.75 0.75 0.75 0 0 0
05/07/2012
0.75
 0 0.75 0.75 0.75 0 0 0
04/07/2012
0.75
 0 0.75 0.75 0.75 0 0 0
03/07/2012
0.75
 0 0.75 0.75 0.75 0 0 0
02/07/2012
0.75
 0 0.75 0.75 0.75 0 0 0
29/06/2012
0.75
 1,000 0.72 0.75 0.75 0 0 0
28/06/2012
0.72
 100 0.80 0.80 0.72 0 0 0
27/06/2012
0.80
 0 0.80 0.80 0.80 0 0 0
26/06/2012: Cổ tức tiền mặt tỉ lệ: 4%
26/06/2012
0.80
 0 0.80 0.80 0.80 0 0 0
25/06/2012
0.80
 5,000 0.73 0.80 0.80 0 0 0
22/06/2012
0.73
 0 0.73 0.73 0.73 0 0 0
21/06/2012
0.73
 0 0.73 0.73 0.73 0 0 0
20/06/2012
0.73
 100 0.81 0.81 0.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |