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)
24/01/2022
17.80
 300 18.01 18.01 17.80 0 0 0
21/01/2022
18.01
 1,120 18.01 18.01 18.01 0 0 0
20/01/2022
18.01
 0 18.01 18.01 18.01 0 0 0
19/01/2022
18.01
 1,400 18.30 18.30 18.01 100 0 0.0
18/01/2022
18.30
 2,400 18.37 18.37 18.30 0 0 0
17/01/2022
18.37
 1,600 18.15 18.65 18.37 0 0 0
14/01/2022
18.15
 4,700 19.07 19.07 18.15 0 0 0
13/01/2022
19.07
 250 19.07 19.07 19.07 0 0 0
12/01/2022
19.07
 20 19.07 19.07 19.07 0 0 0
11/01/2022
19.07
 102 18.37 19.07 19.07 0 0 0
10/01/2022
18.37
 345 18.37 18.37 18.37 0 0 0
07/01/2022
18.37
 1,300 18.37 18.51 18.37 0 0 0
06/01/2022
18.37
 2,200 19.43 19.43 18.37 0 0 0
05/01/2022
19.43
 105 18.79 19.43 19.43 0 0 0
04/01/2022
18.79
 0 18.79 18.79 18.79 0 0 0
31/12/2021
18.79
 1,400 18.72 18.79 18.51 0 0 0
30/12/2021
18.72
 400 18.79 18.79 18.72 0 0 0
29/12/2021
18.79
 500 19.07 19.07 18.72 0 0 0
28/12/2021
19.07
 0 19.07 19.07 19.07 0 0 0
27/12/2021
19.07
 0 19.07 19.07 19.07 0 0 0
24/12/2021
19.07
 100 18.93 19.07 19.07 0 0 0
23/12/2021
18.93
 600 18.93 18.93 18.93 0 0 0
22/12/2021
18.93
 300 19.07 19.07 18.93 0 0 0
21/12/2021
19.07
 700 19.07 19.14 18.65 0 0 0
20/12/2021
19.07
 1,800 18.93 19.43 18.37 0 0 0
17/12/2021
18.93
 400 18.86 18.93 18.86 0 0 0
16/12/2021
18.86
 1,900 18.72 18.86 18.86 0 0 0
15/12/2021
18.72
 6,000 18.72 19.35 18.72 100 0 0.0
14/12/2021
18.72
 2,400 19.57 19.64 18.72 100 0 0.0
13/12/2021
19.57
 0 19.07 19.57 19.57 0 0 0
10/12/2021
19.07
 1,190 19.78 19.78 19.07 0 0 0
09/12/2021
19.78
 700 19.07 19.99 19.07 0 0 0
08/12/2021
19.07
 100 19.43 19.43 19.07 0 0 0
07/12/2021
19.43
 1,938 18.37 19.43 18.72 0 0 0
06/12/2021
18.37
 500 19.50 19.50 18.37 0 0 0
03/12/2021
19.50
 3,400 19.57 19.57 19.50 0 0 0
02/12/2021
19.57
 2,300 19.78 19.78 19.43 0 0 0
01/12/2021
19.78
 0 19.78 19.78 19.78 0 0 0
30/11/2021
19.78
 3,200 19.78 19.78 19.78 0 0 0
29/11/2021
19.78
 0 19.78 19.78 19.78 0 0 0
26/11/2021
19.78
 700 18.72 19.78 19.78 0 0 0
25/11/2021
18.72
 5,950 20.27 20.34 17.24 300 100 0.0
24/11/2021
20.27
 0 18.93 20.27 20.27 0 0 0
23/11/2021
18.93
 7,300 18.65 21.05 18.93 0 0 0
22/11/2021
18.65
 4,100 18.37 19.07 18.65 1,500 0 0.0
19/11/2021
18.37
 1,200 19.64 19.71 18.37 0 0 0
18/11/2021
19.64
 3,900 19.92 19.92 19.50 200 0 0.0
17/11/2021
19.92
 7,342 19.21 19.92 19.07 500 0 0.0
16/11/2021
19.21
 2,000 20.13 20.20 19.07 0 0 0
15/11/2021
20.13
 3,500 20.63 20.63 19.07 0 0 0
12/11/2021
20.63
 3,700 20.13 20.63 17.66 0 3,500 -0.1
11/11/2021
20.13
 7,500 19.78 20.41 20.13 0 0 0
10/11/2021
19.78
 3,514 20.13 20.48 19.78 0 0 0
09/11/2021: Cổ tức tiền mặt tỉ lệ: 4%
09/11/2021
20.13
 16,500 20.20 20.56 19.85 0 0 0
08/11/2021
20.20
 2,531 20.20 21.18 19.51 300 0 0.0
05/11/2021
20.20
 3,528 20.20 20.55 20.20 0 0 0
04/11/2021
20.20
 6,000 20.20 20.55 20.20 0 0 0
03/11/2021
20.20
 6,773 21.60 21.60 19.51 100 0 0.0
02/11/2021
21.60
 2,425 22.57 22.57 21.25 0 0 0
01/11/2021
22.57
 3,700 21.18 22.92 21.11 0 0 0
29/10/2021
21.18
 34,197 18.46 21.18 18.46 200 0 0.0
28/10/2021
18.46
 3,905 18.32 18.46 18.39 0 0 0
27/10/2021
18.32
 2,000 18.46 18.46 18.32 0 0 0
26/10/2021
18.46
 2,800 18.32 18.53 18.46 0 0 0
25/10/2021
18.32
 11,600 18.32 18.46 18.11 0 0 0
22/10/2021
18.32
 1,500 18.60 18.67 18.32 0 0 0
21/10/2021
18.60
 0 18.60 18.60 18.60 0 0 0
20/10/2021
18.60
 0 18.67 18.60 18.67 0 0 0
19/10/2021
18.67
 5,200 18.81 18.81 18.25 0 0 0
18/10/2021
18.81
 200 18.81 18.81 18.81 0 0 0
15/10/2021
18.81
 300 18.53 18.81 18.81 0 0 0
14/10/2021
18.53
 400 19.02 19.16 18.53 0 0 0
13/10/2021
19.02
 1,400 18.81 19.02 19.02 0 0 0
12/10/2021
18.81
 4,200 18.53 20.13 18.81 0 0 0
11/10/2021
18.53
 4,000 18.53 18.88 18.46 0 0 0
08/10/2021
18.53
 1,700 18.11 18.53 18.46 0 0 0
07/10/2021
18.11
 0 18.11 18.11 18.11 0 0 0
06/10/2021
18.11
 0 18.32 18.11 18.32 0 0 0
05/10/2021
18.32
 4,300 18.46 18.46 18.04 0 0 0
04/10/2021
18.46
 1,403 18.46 18.46 18.25 0 0 0
01/10/2021
18.46
 4,400 18.60 18.60 18.11 0 0 0
30/09/2021
18.60
 0 18.46 18.60 18.60 0 0 0
29/09/2021
18.46
 1,600 18.81 18.81 18.46 0 0 0
28/09/2021
18.81
 2,703 19.09 19.09 18.81 0 0 0
27/09/2021
19.09
 600 19.16 19.16 18.67 0 0 0
24/09/2021
19.16
 2,800 18.81 19.16 18.81 0 0 0
23/09/2021
18.81
 2,412 18.81 18.81 18.81 0 0 0
22/09/2021
18.81
 2,050 18.67 18.81 18.81 0 0 0
21/09/2021
18.67
 1,200 19.16 19.16 18.67 0 0 0
20/09/2021
19.16
 9,512 19.16 19.16 18.74 0 0 0
17/09/2021
19.16
 125 18.95 19.16 19.16 0 0 0
16/09/2021
18.95
 438 18.95 21.53 18.95 0 0 0
15/09/2021
18.95
 2,500 18.88 19.09 18.95 0 0 0
14/09/2021
18.88
 300 20.90 20.90 18.88 0 0 0
13/09/2021
20.90
 4,200 18.74 21.53 18.81 0 0 0
10/09/2021
18.74
 44 18.74 18.74 18.74 0 0 0
09/09/2021
18.74
 1,801 18.81 18.95 18.74 0 0 0
08/09/2021
18.81
 1,600 18.81 18.81 18.60 0 0 0
07/09/2021
18.81
 4,500 18.74 18.81 18.18 0 0 0
06/09/2021
18.74
 5,600 18.46 18.95 17.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |