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)
01/09/2021
18.46
 0 18.46 18.46 18.46 0 0 0
31/08/2021
18.46
 2,400 18.39 18.46 18.39 0 0 0
30/08/2021
18.39
 4,300 18.74 18.74 18.32 0 0 0
27/08/2021
18.74
 100 18.81 18.81 18.74 0 0 0
26/08/2021
18.81
 1,000 18.25 18.81 18.81 0 0 0
25/08/2021
18.25
 50 18.81 18.81 18.25 0 0 0
24/08/2021
18.81
 505 18.11 18.81 18.11 0 0 0
23/08/2021
18.11
 600 18.32 18.32 18.11 0 0 0
20/08/2021
18.32
 3,000 18.95 18.95 18.18 2,400 0 0.1
19/08/2021
18.95
 2,000 18.18 18.95 18.18 0 0 0
18/08/2021
18.18
 2,100 18.25 18.81 18.18 0 0 0
17/08/2021
18.25
 1,100 18.46 19.09 18.25 0 0 0
16/08/2021
18.46
 7,600 17.83 18.46 17.83 0 0 0
13/08/2021
17.83
 1,100 18.74 18.74 17.83 0 800 -0.0
12/08/2021
18.74
 0 18.81 18.74 18.81 0 0 0
11/08/2021
18.81
 1,050 18.46 18.81 18.46 0 0 0
10/08/2021
18.46
 800 18.46 18.46 18.46 0 0 0
09/08/2021
18.46
 2,300 18.46 18.46 18.32 0 0 0
06/08/2021
18.46
 1,700 18.04 18.53 18.11 200 700 -0.0
05/08/2021
18.04
 3,500 18.04 18.11 18.04 0 0 0
04/08/2021
18.04
 2,500 18.11 18.81 18.04 0 0 0
03/08/2021
18.11
 9,000 18.46 18.46 17.56 4,900 0 0.1
02/08/2021
18.46
 2,800 18.81 18.81 18.46 0 0 0
30/07/2021
18.81
 0 18.81 18.81 18.81 0 0 0
29/07/2021
18.81
 200 19.16 19.16 18.81 0 0 0
28/07/2021
19.16
 500 18.81 19.16 19.16 0 0 0
27/07/2021
18.81
 200 18.81 18.81 18.81 0 0 0
26/07/2021
18.81
 203 20.41 20.41 18.81 0 0 0
23/07/2021
20.41
 3 20.41 20.41 20.41 0 0 0
22/07/2021
20.41
 0 20.41 20.41 20.41 0 0 0
21/07/2021
20.41
 100 18.39 20.41 20.41 0 0 0
20/07/2021
18.39
 1,200 18.25 18.39 18.11 900 0 0.0
19/07/2021
18.25
 3,600 18.39 18.39 18.11 3,500 0 0.1
16/07/2021
18.39
 600 18.39 18.39 18.32 0 0 0
15/07/2021
18.39
 800 18.39 18.39 18.32 0 0 0
14/07/2021
18.39
 1,300 18.11 18.46 18.11 100 0 0.0
13/07/2021
18.11
 2,300 18.04 18.46 18.11 2,000 0 0.1
12/07/2021
18.04
 5,300 19.44 19.44 18.04 4,300 0 0.1
09/07/2021
19.44
 500 18.11 19.44 19.44 0 0 0
08/07/2021
18.11
 1,700 19.78 19.78 18.11 800 0 0
07/07/2021
19.78
 0 19.78 19.78 19.78 0 0 0
06/07/2021
19.78
 0 19.78 19.78 19.78 0 0 0
05/07/2021
19.78
 0 19.85 19.78 19.78 0 0 0
02/07/2021
19.85
 1,200 19.37 19.92 19.58 300 0 0.0
01/07/2021
19.37
 1,600 19.78 19.78 19.37 100 0 0.0
30/06/2021
19.78
 2,700 19.44 19.85 19.51 600 0 0.0
29/06/2021
19.44
 200 19.51 19.51 19.44 0 0 0
28/06/2021
19.51
 100 19.51 19.51 19.51 0 0 0
25/06/2021
19.51
 1,000 19.64 19.64 19.51 0 0 0
24/06/2021
19.64
 3,600 19.51 19.64 19.64 0 0 0
23/06/2021
19.51
 4,500 19.92 19.92 19.51 0 0 0
22/06/2021
19.92
 800 19.58 19.92 19.58 0 0 0
21/06/2021
19.58
 2,200 19.51 19.64 19.58 0 0 0
18/06/2021
19.51
 3,400 19.30 19.51 19.51 0 0 0
17/06/2021
19.30
 700 19.64 19.64 19.23 0 0 0
16/06/2021
19.64
 4,700 22.29 22.29 19.58 0 0 0
15/06/2021
22.29
 5,500 22.22 22.29 19.16 0 0 0
14/06/2021
22.22
 2,200 19.58 22.22 20.27 0 0 0
11/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
11/06/2021
19.58
 3,700 22.52 25.43 19.58 0 0 0
10/06/2021
22.52
 19,600 22.75 26.03 22.30 500 0 0.0
09/06/2021
22.75
 9,200 22.75 22.75 22.52 2,800 0 0.1
08/06/2021
22.75
 15,300 22.75 23.07 22.75 1,000 0 0.1
07/06/2021
22.75
 15,300 21.98 25.03 22.57 0 0 0
04/06/2021
21.98
 7,700 21.89 22.11 21.98 0 0 0
03/06/2021
21.89
 4,700 22.34 22.34 21.84 0 0 0
02/06/2021
22.34
 22,000 24.80 24.80 22.07 0 0 0
01/06/2021
24.80
 13,400 22.43 25.03 24.57 0 0 0
31/05/2021
22.43
 24,001 20.02 22.43 20.93 0 0 0
28/05/2021
20.02
 24,500 17.52 20.29 17.84 0 0 0
27/05/2021
17.52
 1,000 17.29 18.61 17.52 0 0 0
26/05/2021
17.29
 3,600 16.38 18.29 17.29 0 0 0
25/05/2021
16.38
 100 16.38 16.38 16.38 0 0 0
24/05/2021
16.38
 0 16.38 16.38 16.38 0 0 0
21/05/2021
16.38
 0 16.84 16.38 16.84 0 0 0
20/05/2021
16.84
 500 16.47 16.84 14.52 0 0 0
19/05/2021
16.47
 200 18.98 18.98 16.15 0 100 -0.0
18/05/2021
18.98
 3,100 16.61 19.02 18.98 0 0 0
17/05/2021
16.61
 1,800 16.84 16.84 16.61 0 0 0
14/05/2021
16.84
 100 16.84 16.84 16.84 0 0 0
13/05/2021
16.84
 500 16.15 16.84 15.93 0 0 0
12/05/2021
16.15
 400 16.84 16.84 14.70 0 100 -0.0
11/05/2021
16.84
 2,200 15.47 17.29 16.84 0 0 0
10/05/2021
15.47
 1,900 15.02 15.47 15.02 0 0 0
07/05/2021
15.02
 0 14.97 15.02 14.97 0 0 0
06/05/2021
14.97
 6,000 15.02 15.02 14.97 3,200 0 0.1
05/05/2021
15.02
 2,400 15.29 17.52 13.01 0 100 -0.0
04/05/2021
15.29
 0 15.47 15.29 15.29 0 0 0
29/04/2021
15.47
 1,300 15.33 15.47 13.06 0 100 -0.0
28/04/2021
15.33
 0 15.33 15.33 15.33 0 0 0
27/04/2021
15.33
 0 15.47 15.33 15.33 0 0 0
26/04/2021
15.47
 1,300 15.47 15.47 13.88 0 100 -0.0
23/04/2021
15.47
 1,000 15.02 15.47 15.02 0 0 0
22/04/2021
15.02
 2,500 15.02 15.02 15.02 2,500 0 0.1
20/04/2021
15.02
 5,500 15.47 15.47 15.02 3,000 0 0.1
19/04/2021
15.47
 9,000 15.47 15.47 15.47 0 0 0
16/04/2021
15.47
 0 15.47 15.47 15.47 0 0 0
15/04/2021
15.47
 800 15.47 15.47 15.47 0 0 0
14/04/2021
15.47
 0 15.47 15.47 15.47 0 0 0
13/04/2021
15.47
 0 15.47 15.47 15.47 0 0 0
12/04/2021
15.47
 100 15.47 15.47 15.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |