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)
23/06/2022
14.88
 5,800 15.40 16.37 14.88 200 0 0.0
22/06/2022
15.40
 0 15.40 15.40 15.40 0 0 0
21/06/2022
15.40
 800 17.18 17.18 15.40 0 0 0
20/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
20/06/2022
17.18
 0 17.04 17.18 17.18 0 0 0
17/06/2022
17.04
 2,313 17.55 17.55 17.04 200 0 0.0
16/06/2022
17.55
 600 17.11 17.55 17.55 0 0 0
15/06/2022
17.11
 1,000 17.11 17.11 17.11 0 0 0
14/06/2022
17.11
 1,205 17.25 17.25 17.11 0 0 0
13/06/2022
17.25
 100 17.84 17.84 17.25 0 0 0
10/06/2022
17.84
 1,600 17.47 17.84 15.29 0 0 0
09/06/2022
17.47
 0 17.47 17.47 17.47 0 0 0
08/06/2022
17.47
 100 17.47 17.47 17.47 0 0 0
07/06/2022
17.47
 1,200 17.47 17.47 17.18 0 0 0
06/06/2022
17.47
 200 17.18 17.47 17.47 0 0 0
03/06/2022
17.18
 100 17.18 17.18 17.18 0 0 0
02/06/2022
17.18
 600 17.47 17.47 17.18 0 0 0
01/06/2022
17.47
 1,300 17.47 17.47 17.18 0 0 0
31/05/2022
17.47
 1,010 17.11 17.47 17.18 0 0 0
30/05/2022
17.11
 3,100 16.38 17.11 17.11 0 0 0
27/05/2022
16.38
 5 16.38 16.38 16.38 0 0 0
26/05/2022
16.38
 2,600 15.07 16.67 16.38 0 0 0
25/05/2022
15.07
 0 15.07 15.07 15.07 0 0 0
24/05/2022
15.07
 0 14.92 15.07 14.92 0 0 0
23/05/2022
14.92
 810 16.02 17.40 14.56 0 0 0
20/05/2022
16.02
 1,400 16.02 16.02 16.02 0 0 0
19/05/2022
16.02
 16 16.02 16.02 16.02 0 0 0
18/05/2022
16.02
 1,300 16.74 16.74 16.02 0 0 0
17/05/2022
16.74
 1,000 16.02 16.74 16.74 0 0 0
16/05/2022
16.02
 1,600 16.02 16.02 16.02 0 0 0
13/05/2022
16.02
 120 16.09 16.09 16.02 0 0 0
12/05/2022
16.09
 2,010 17.47 17.47 16.09 0 0 0
11/05/2022
17.47
 1,900 17.84 17.84 17.47 0 0 0
10/05/2022
17.84
 2,000 17.47 17.84 17.55 0 0 0
09/05/2022
17.47
 2,300 17.91 17.91 17.47 0 0 0
06/05/2022
17.91
 100 17.84 17.91 17.91 0 0 0
05/05/2022
17.84
 2,400 18.20 18.42 17.84 0 0 0
04/05/2022
18.20
 4,400 18.86 18.86 18.20 0 0 0
29/04/2022
18.86
 0 18.86 18.86 18.86 0 0 0
28/04/2022
18.86
 1,800 18.49 18.86 18.86 0 0 0
27/04/2022
18.49
 100 18.49 18.49 18.49 0 0 0
26/04/2022
18.49
 3,800 18.49 18.49 18.49 0 0 0
25/04/2022
18.49
 5,079 18.49 18.49 18.49 0 0 0
22/04/2022
18.49
 2,300 18.56 18.56 18.49 0 0 0
21/04/2022
18.56
 32,600 18.42 18.56 18.42 0 0 0
20/04/2022
18.42
 2,400 18.93 18.93 18.35 100 0 0.0
19/04/2022
18.93
 15,000 18.27 18.93 18.56 0 0 0
18/04/2022
18.27
 3,000 18.20 18.27 18.27 0 0 0
15/04/2022
18.20
 12,000 18.71 18.71 18.20 0 0 0
14/04/2022
18.71
 1 19.00 19.00 18.71 0 0 0
13/04/2022
19.00
 14 18.71 19.00 19.00 0 0 0
12/04/2022
18.71
 400 18.78 19.29 18.71 0 0 0
08/04/2022
18.78
 4,100 18.20 18.86 18.71 0 0 0
07/04/2022
18.20
 200 18.20 18.20 18.20 0 0 0
06/04/2022
18.20
 12,400 18.20 18.20 18.20 0 0 0
05/04/2022
18.20
 2,533 18.20 18.20 18.20 0 0 0
04/04/2022
18.20
 100 18.20 18.20 18.20 0 0 0
01/04/2022
18.20
 2,058 18.93 18.93 17.55 0 0 0
31/03/2022
18.93
 2,200 18.20 18.93 18.20 0 900 -0.0
30/03/2022
18.20
 500 17.84 18.93 17.76 0 200 -0.0
29/03/2022
17.84
 100 17.76 17.84 17.84 0 0 0
28/03/2022
17.76
 900 18.20 18.20 17.76 0 500 -0.0
25/03/2022
18.20
 7,252 18.20 18.20 18.20 0 6,200 -0.2
24/03/2022
18.20
 300 18.78 20.17 18.20 100 0 0.0
23/03/2022: Cổ tức tiền mặt tỉ lệ: 8%
23/03/2022
18.78
 700 19.00 19.00 18.78 0 300 -0.0
22/03/2022
19.00
 962 17.94 20.63 18.22 100 200 -0.0
21/03/2022
17.94
 1,300 17.73 17.94 17.94 0 1,000 -0.0
18/03/2022
17.73
 14,433 18.65 18.65 17.66 0 4,300 -0.1
17/03/2022
18.65
 5,100 18.65 18.65 17.66 0 2,200 -0.1
16/03/2022
18.65
 1,900 19.78 19.78 18.65 0 700 -0.0
15/03/2022
19.78
 0 19.78 19.78 19.78 0 0 0
14/03/2022
19.78
 0 19.78 19.78 19.78 0 0 0
11/03/2022
19.78
 200 19.71 19.78 19.78 0 0 0
10/03/2022
19.71
 163 18.65 19.71 19.71 0 0 0
09/03/2022
18.65
 1,100 18.37 18.65 18.37 0 0 0
08/03/2022
18.37
 1,700 18.72 18.72 18.37 0 0 0
07/03/2022
18.72
 1,803 17.80 18.72 18.30 0 0 0
04/03/2022
17.80
 200 17.52 17.80 17.73 0 100 -0.0
03/03/2022
17.52
 3,262 17.66 18.30 17.52 0 0 0
02/03/2022
17.66
 139 17.73 17.73 17.66 0 0 0
01/03/2022
17.73
 30 17.73 17.73 17.73 0 0 0
28/02/2022
17.73
 809 16.95 17.73 17.73 0 0 0
25/02/2022
16.95
 305 17.80 17.80 16.95 0 0 0
24/02/2022
17.80
 300 18.08 18.08 17.80 0 200 -0.0
23/02/2022
18.08
 128 19.00 19.00 18.08 0 0 0
22/02/2022
19.00
 800 18.30 19.00 19.00 0 0 0
21/02/2022
18.30
 305 18.51 18.51 18.22 0 0 0
18/02/2022
18.51
 300 17.73 18.51 17.73 0 0 0
17/02/2022
17.73
 500 18.30 18.30 17.73 0 0 0
16/02/2022
18.30
 100 17.73 18.30 18.30 0 0 0
15/02/2022
17.73
 800 16.32 17.73 17.73 0 0 0
14/02/2022
16.32
 9 16.32 16.32 16.32 0 0 0
11/02/2022
16.32
 200 18.93 18.93 16.32 0 0 0
10/02/2022
18.93
 0 19.00 18.93 18.93 0 0 0
09/02/2022
19.00
 300 17.45 19.00 18.72 0 0 0
08/02/2022
17.45
 400 18.30 18.30 17.45 0 0 0
07/02/2022
18.30
 300 18.22 18.30 17.45 0 0 0
28/01/2022
18.22
 500 17.52 18.30 17.87 0 0 0
27/01/2022
17.52
 300 18.72 18.72 17.52 0 0 0
26/01/2022
18.72
 1,200 18.79 18.79 18.72 0 0 0
25/01/2022
18.79
 100 17.80 18.79 18.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |