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)
14/11/2022: Cổ tức tiền mặt tỉ lệ: 6%
14/11/2022
16.22
 0 16.22 16.22 16.22 0 0 0
11/11/2022
16.22
 300 18.90 18.90 16.22 0 0 0
10/11/2022
18.90
 0 18.90 18.90 18.90 0 0 0
09/11/2022
18.90
 0 15.55 18.90 18.90 0 0 0
08/11/2022
15.55
 3,400 18.23 19.71 15.55 0 0 0
07/11/2022
18.23
 400 15.99 18.23 16.74 0 0 0
04/11/2022
15.99
 300 19.12 19.12 15.92 0 0 0
03/11/2022
19.12
 1,600 16.66 19.12 18.37 0 0 0
02/11/2022
16.66
 0 16.66 16.66 16.66 0 0 0
01/11/2022
16.66
 0 16.66 16.66 16.66 0 0 0
31/10/2022
16.66
 300 14.13 16.66 16.66 0 0 0
28/10/2022
14.13
 3,200 13.99 14.51 14.13 0 0 0
27/10/2022
13.99
 2,725 15.92 15.92 13.99 0 0 0
26/10/2022
15.92
 100 16.07 16.07 15.92 0 0 0
25/10/2022
16.07
 0 16.07 16.07 16.07 0 0 0
24/10/2022
16.07
 0 15.99 16.07 15.99 0 0 0
21/10/2022
15.99
 600 17.71 17.71 15.99 0 0 0
20/10/2022
17.71
 1,100 20.46 20.46 17.71 0 0 0
19/10/2022
20.46
 3,100 19.42 20.46 19.27 0 0 0
18/10/2022
19.42
 0 19.34 19.42 19.34 0 0 0
17/10/2022
19.34
 1,000 19.34 19.49 19.34 0 0 0
14/10/2022
19.34
 0 19.34 19.34 19.34 0 0 0
13/10/2022
19.34
 100 19.71 19.71 19.34 0 0 0
12/10/2022
19.71
 0 19.71 19.71 19.71 0 0 0
11/10/2022
19.71
 0 19.71 19.71 19.71 0 0 0
10/10/2022
19.71
 0 19.71 19.71 19.71 0 0 0
07/10/2022
19.71
 0 19.71 19.71 19.71 0 0 0
06/10/2022
19.71
 0 19.71 19.71 19.71 0 0 0
05/10/2022
19.71
 100 18.00 19.71 19.71 0 0 0
04/10/2022
18.00
 206 19.49 19.49 18.00 0 0 0
03/10/2022
19.49
 0 19.71 19.49 19.71 0 0 0
30/09/2022
19.71
 300 19.12 19.71 19.04 0 0 0
29/09/2022
19.12
 1,200 18.00 19.12 19.12 0 0 0
28/09/2022
18.00
 0 18.00 18.00 18.00 0 0 0
27/09/2022
18.00
 0 18.00 18.00 18.00 0 0 0
26/09/2022
18.00
 100 18.52 18.52 18.00 0 0 0
23/09/2022
18.52
 0 18.52 18.52 18.52 0 0 0
22/09/2022
18.52
 0 18.97 18.52 18.97 0 0 0
21/09/2022
18.97
 5,500 18.00 18.97 18.00 0 0 0
20/09/2022
18.00
 900 18.00 18.00 18.00 0 0 0
19/09/2022
18.00
 2,600 18.00 18.00 18.00 0 0 0
16/09/2022
18.00
 150 18.00 18.00 18.00 0 0 0
15/09/2022
18.00
 100 18.00 18.00 18.00 0 0 0
14/09/2022
18.00
 310 18.00 18.00 18.00 0 0 0
13/09/2022
18.00
 55 18.00 18.00 18.00 0 0 0
12/09/2022
18.00
 0 18.00 18.00 18.00 0 0 0
09/09/2022
18.00
 0 18.00 18.00 18.00 0 0 0
08/09/2022
18.00
 2,400 18.00 18.00 18.00 0 0 0
07/09/2022
18.00
 700 18.00 18.00 18.00 0 0 0
06/09/2022
18.00
 200 18.15 18.15 18.00 0 0 0
05/09/2022
18.15
 0 18.15 18.15 18.15 0 0 0
31/08/2022
18.15
 0 18.15 18.15 18.15 0 0 0
30/08/2022
18.15
 0 18.15 18.15 18.15 0 0 0
29/08/2022
18.15
 0 18.15 18.15 18.15 0 0 0
26/08/2022
18.15
 0 18.15 18.15 18.15 0 0 0
25/08/2022
18.15
 0 18.15 18.15 18.15 0 0 0
24/08/2022
18.15
 0 18.15 18.15 18.15 0 0 0
23/08/2022
18.15
 0 18.15 18.15 18.15 0 0 0
22/08/2022
18.15
 2,000 18.15 18.15 18.15 0 0 0
19/08/2022
18.15
 300 18.08 18.23 18.15 0 0 0
18/08/2022
18.08
 0 18.08 18.08 18.08 0 0 0
17/08/2022
18.08
 600 18.08 18.08 18.08 0 0 0
16/08/2022
18.08
 2,600 18.23 18.23 18.08 0 0 0
15/08/2022
18.23
 500 19.34 19.34 18.08 0 0 0
12/08/2022
19.34
 1,000 18.23 19.34 19.27 0 0 0
11/08/2022
18.23
 500 18.23 18.23 18.23 0 0 0
10/08/2022
18.23
 0 18.23 18.23 18.23 0 0 0
09/08/2022
18.23
 2,500 18.23 18.23 18.23 0 0 0
08/08/2022
18.23
 0 18.23 18.23 18.23 0 0 0
05/08/2022
18.23
 0 18.23 18.23 18.23 0 0 0
04/08/2022
18.23
 700 18.00 18.23 18.23 0 0 0
03/08/2022
18.00
 4,100 18.00 18.52 18.00 0 0 0
02/08/2022
18.00
 3,200 18.00 18.00 18.00 0 0 0
01/08/2022
18.00
 1,500 18.00 18.00 18.00 0 0 0
29/07/2022
18.00
 2,200 18.08 18.08 18.00 0 0 0
28/07/2022
18.08
 1,008 18.15 18.15 18.08 0 0 0
27/07/2022
18.15
 900 18.00 18.15 18.00 0 0 0
26/07/2022
18.00
 7 18.23 18.23 18.00 0 0 0
25/07/2022
18.23
 2,408 17.85 18.23 17.85 200 0 0.0
22/07/2022
17.85
 0 17.85 17.85 17.85 0 0 0
21/07/2022
17.85
 0 17.85 17.85 17.85 0 0 0
20/07/2022
17.85
 0 17.85 17.85 17.85 0 0 0
19/07/2022
17.85
 100 17.93 17.93 17.85 0 0 0
18/07/2022
17.93
 0 17.93 17.93 17.93 0 0 0
15/07/2022
17.93
 0 17.93 17.93 17.93 0 0 0
14/07/2022
17.93
 0 17.93 17.93 17.93 0 0 0
13/07/2022
17.93
 100 16.37 17.93 17.93 0 0 0
12/07/2022
16.37
 0 16.37 16.37 16.37 0 0 0
11/07/2022
16.37
 200 16.96 16.96 16.37 200 0 0.0
08/07/2022
16.96
 0 17.11 16.96 16.96 0 0 0
07/07/2022
17.11
 400 16.37 17.11 16.74 0 0 0
06/07/2022
16.37
 1,300 17.33 17.48 16.37 0 0 0
05/07/2022
17.33
 0 18.23 17.33 18.23 0 0 0
04/07/2022
18.23
 200 17.18 18.23 16.37 0 0 0
01/07/2022
17.18
 0 17.18 17.18 17.18 0 0 0
30/06/2022
17.18
 0 17.18 17.18 17.18 0 0 0
29/06/2022
17.18
 0 17.18 17.18 17.18 0 0 0
28/06/2022
17.18
 0 17.18 17.18 17.18 0 0 0
27/06/2022
17.18
 100 14.95 17.18 17.18 0 0 0
24/06/2022
14.95
 0 14.88 14.95 14.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |