STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	09/05/2024	26.90 0.10	200	26.20	26.90	26.20	0	0	0
#2	08/05/2024	26.80 0	3,000	27	27	26.10	0	0	0
#3	07/05/2024	26.80 -0.10	400	26.80	26.80	26.80	0	0	0
#4	06/05/2024	26.90 0.90	900	26.50	27.50	26.50	0	0	0
#5	03/05/2024	26 -0.05	5,800	26	26	26	0	100	-0.0
#6	02/05/2024	26.05 0.05	3,100	26	26.05	26	0	0	0
#7	26/04/2024	26 -0.05	900	26.20	26.20	26	0	0	0
#8	25/04/2024	26.05 0.05	800	26	26.05	26	0	0	0
#9	24/04/2024	26 0	4,500	26	26	26	2,000	0	0.1
#10	23/04/2024	26 -0.50	800	26	26	26	0	0	0
#11	22/04/2024	26.50 1.50	14,200	25	26.50	25	0	0	0
#12	19/04/2024	25 1	19,300	25	25.50	24.55	0	0	0
#13	17/04/2024	24 0.40	4,000	24	24	24	0	0	0
#14	16/04/2024	23.60 0	2,300	23.40	23.60	23.40	0	0	0
#15	15/04/2024	23.60 0	0	23.60	23.60	23.60	0	0	0
#16	12/04/2024	23.60 0.10	2,500	23.60	23.60	23.60	0	0	0
#17	11/04/2024	23.50 0.10	2,000	23.50	23.50	23.50	0	0	0
#18	10/04/2024	23.40 0	0	23.40	23.40	23.40	0	0	0
#19	09/04/2024	23.40 0	1,600	23.60	23.60	23	0	0	0
#20	08/04/2024	23.40 -0.50	1,100	23.80	23.80	23.40	100	0	0.0
#21	05/04/2024	23.90 -0.10	1,200	22.70	23.90	22.45	0	0	0
#22	04/04/2024	24 0.10	800	24.50	25	24	0	100	-0.0
#23	03/04/2024	23.90 -0.40	1,700	22.75	24.05	22.75	0	100	-0.0
#24	02/04/2024	24.30 0.70	200	24.10	24.30	24.10	0	0	0
#25	01/04/2024	23.60 0	0	23.60	23.60	23.60	0	0	0
#26	29/03/2024	23.60 0	100	23.60	23.60	23.60	0	0	0
#27	28/03/2024	23.60 0	0	23.60	23.60	23.60	0	0	0
#28	26/03/2024	23.60 0	0	23.60	23.60	23.60	0	0	0
#29	25/03/2024	23.60 0	2,200	23.60	23.60	22.10	0	0	0
#30	22/03/2024	23.60 0	300	23.60	23.60	23.60	0	0	0
#31	21/03/2024	23.60 0	0	23.60	23.60	23.60	0	0	0
#32	20/03/2024	23.60 0	500	23.60	23.60	23.60	0	0	0
#33	19/03/2024	23.60 0	200	23.60	24	23.60	0	0	0
#34	18/03/2024	23.60 0.67	2,300	22.93	23.89	23.60	0	0	0
#35	15/03/2024	22.93 0.10	300	22.84	22.93	22.93	0	0	0
#36	14/03/2024	22.84 0	0	22.84	22.84	22.84	0	0	0
#37	13/03/2024	22.84 0	700	22.84	23.03	22.84	0	0	0
#38	12/03/2024	22.84 0	1,200	22.84	22.84	22.84	0	0	0
#39	11/03/2024	22.84 -0.10	200	22.93	22.93	22.84	0	0	0
#40	08/03/2024	22.93 -0.96	1,500	23.89	23.89	22.93	0	0	0
#41	07/03/2024	23.89 0	0	23.89	23.89	23.89	144,550	144,550	0
#42	06/03/2024	23.89 0	0	23.89	23.89	23.89	0	0	0
#43	05/03/2024	23.89 0.96	900	22.93	23.89	22.93	0	0	0
#44	04/03/2024	22.93 0	600	22.93	22.93	22.93	30,000	30,000	0
#45	01/03/2024	22.93 0.43	3,100	22.50	22.93	22.55	0	0	0
#46	29/02/2024	22.50 0.05	3,300	22.45	22.50	22.45	0	0	0
#47	28/02/2024	22.45 0.48	1,600	21.98	23.41	22.45	0	0	0
#48	27/02/2024	21.98 0.29	2,500	21.69	21.98	21.98	0	0	0
#49	26/02/2024	21.69 -0.10	200	21.78	21.78	21.69	0	0	0
#50	22/02/2024	21.78 0.10	300	21.69	21.78	21.78	100	0	0.0
#51	21/02/2024	21.69 -1.15	500	22.84	22.84	21.69	0	0	0
#52	20/02/2024	22.84 1.34	1,100	21.50	22.84	21.50	0	0	0
#53	16/02/2024	21.50 0	0	21.50	21.50	21.50	0	0	0
#54	15/02/2024	21.50 0.29	4,400	21.21	21.50	21.21	0	0	0
#55	07/02/2024	21.21 1.39	4,000	19.83	21.21	21.21	0	0	0
#56	06/02/2024	19.83 -1.29	2,000	21.12	21.59	19.83	0	100	-0.0
#57	05/02/2024	21.12 0.10	8,800	21.02	21.12	21.02	0	0	0
#58	02/02/2024	21.02 0	0	21.02	21.02	21.02	0	0	0
#59	01/02/2024	21.02 1.34	600	19.68	21.02	20.97	500	0	0.0
#60	31/01/2024	19.68 -1.34	2,200	21.02	21.02	19.68	500	0	0.0
#61	30/01/2024	21.02 0	0	21.02	21.02	21.02	0	0	0
#62	29/01/2024	21.02 -0.10	400	21.12	21.12	21.02	0	0	0
#63	26/01/2024	21.12 0.10	100	21.02	21.12	21.12	0	0	0
#64	25/01/2024	21.02 0.14	2,000	20.88	21.02	20.88	0	0	0
#65	24/01/2024	20.88 0	500	20.88	20.88	20.88	500	0	0.0
#66	23/01/2024	20.88 0	500	20.88	20.88	20.83	500	0	0.0
#67	22/01/2024	20.88 0.72	200	20.16	20.88	20.88	0	0	0
#68	19/01/2024	20.16 1.00	400	19.16	20.16	20.02	0	0	0
#69	18/01/2024	19.16 -1.43	5,500	20.59	20.97	19.16	200	0	0.0
#70	17/01/2024	20.59 0.33	2,100	20.26	20.59	20.30	0	0	0
#71	16/01/2024	20.26 0.10	2,100	20.16	20.26	20.26	0	0	0
#72	15/01/2024	20.16 0.96	1,700	19.20	20.54	20.16	0	0	0
#73	12/01/2024	19.20 0.86	68,600	18.34	19.20	18.63	0	0	0
#74	11/01/2024	18.34 0.14	1,700	18.20	18.34	18.34	0	1,700	-0.0
#75	10/01/2024	18.20 0	300	18.20	18.20	18.20	0	0	0
#76	09/01/2024	18.20 0	100	18.20	18.20	18.20	0	0	0
#77	08/01/2024	18.20 -0.43	500	18.63	19.11	18.20	0	300	-0.0
#78	05/01/2024	18.63 0.76	1,200	17.87	19.01	18.44	0	0	0
#79	03/01/2024	17.87 0	0	17.87	17.87	17.87	0	0	0
#80	02/01/2024	17.87 -0.29	2,900	18.15	19.11	17.87	0	0	0
#81	29/12/2023	18.15 0.29	500	17.87	18.15	18.15	0	0	0
#82	28/12/2023	17.87 0	300	17.87	17.87	17.87	0	0	0
#83	27/12/2023	17.87 -0.48	2,700	18.34	18.44	17.87	0	0	0
#84	26/12/2023	18.34 0	0	18.34	18.34	18.34	0	0	0
#85	25/12/2023	18.34 0.19	2,300	18.15	18.63	18.34	0	0	0
#86	22/12/2023	18.15 0	0	18.15	18.15	18.15	0	0	0
#87	21/12/2023	18.15 0.29	1,300	17.87	18.15	17.96	0	0	0
#88	20/12/2023	17.87 -0.29	3,100	18.15	18.15	17.68	0	0	0
#89	19/12/2023	18.15 0.05	500	18.11	18.15	18.15	0	0	0
#90	18/12/2023	18.11 0	0	18.11	18.11	18.11	0	0	0
#91	15/12/2023	18.11 -0.14	700	18.25	18.25	18.11	0	0	0
#92	14/12/2023	18.25 0.91	500	17.34	18.25	17.96	0	0	0
#93	13/12/2023	17.34 -1.10	9,100	18.44	19.11	17.34	0	0	0
#94	12/12/2023	18.44 1.00	3,300	17.44	18.63	18.15	0	0	0
#95	11/12/2023	17.44 0	0	17.44	17.44	17.44	0	0	0
#96	08/12/2023	17.44 0	0	17.44	17.44	17.44	0	0	0
#97	07/12/2023	17.44 0	0	17.44	17.44	17.44	0	0	0
#98	06/12/2023	17.44 0.19	26,000	17.25	17.44	17.20	0	0	0
#99	05/12/2023	17.25 -0.91	100	18.15	18.15	17.25	0	0	0
#100	04/12/2023	18.15 -0.10	200	18.25	18.25	18.15	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-09)	3.50	14.96%	66,300	1,900	0.0	23.40 26.90 26.90
2 tháng (2024-03-11)	4.06	17.80%	79,300	1,800	0.0	22.84 26.90 26.90
3 tháng (2024-02-15)	5.40	25.13%	99,300	1,900	0.0	21.50 26.90 26.90
6 tháng (2023-11-13)	9.32	53.01%	260,100	2,000	0.1	17.25 26.90 26.90
12 tháng (2023-05-15)	9.41	53.82%	493,417	4,200	0.1	16.66 26.90 26.90
24 tháng (2022-05-20)	8.82	48.79%	749,493	6,000	0.1	11.83 26.90 26.90
36 tháng (2021-05-25)	8.41	45.47%	1,452,259	12,200	0.4	11.83 27.99 26.90
60 tháng (2019-06-05)	20.04	292.27%	1,939,271	24,180	0.8	5.12 27.99 26.90

CTCP Sơn Á Đông (adp)

THỐNG KÊ GIAO DỊCH