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)
15/11/2024
27.83
 3,500 27.74 27.83 27.74 0 0 0
14/11/2024
28.03
 600 28.13 28.13 28.03 0 0 0
13/11/2024
28.08
 1,100 27.74 28.08 27.74 0 0 0
12/11/2024
27.83
 1,700 28.03 28.03 27.83 0 0 0
11/11/2024
27.79
 8,900 28.22 28.22 27.64 0 0 0
08/11/2024
28.22
 100 28.22 28.22 28.22 0 0 0
07/11/2024
28.22
 4,800 28.22 28.22 27.64 500 0 0.0
06/11/2024
28.22
 1,000 28.22 28.22 28.22 0 0 0
05/11/2024
27.64
 0 27.64 27.64 27.64 0 0 0
04/11/2024
27.64
 3,400 27.74 27.79 27.64 0 0 0
01/11/2024
27.83
 5,300 28.56 28.56 27.35 0 0 0
31/10/2024
28.56
 2,600 28.27 28.61 28.27 0 0 0
30/10/2024
28.37
 2,200 28.32 28.37 28.32 0 0 0
29/10/2024
28.13
 2,000 28.22 28.22 28.13 0 0 0
28/10/2024
28.22
 3,700 27.64 28.22 27.64 0 0 0
25/10/2024
27.64
 8,400 27.64 27.79 27.54 0 0 0
24/10/2024
27.54
 9,300 27.98 27.98 27.49 0 300 -0.0
23/10/2024
27.98
 3,800 27.74 28.03 27.74 0 0 0
22/10/2024
27.98
 9,800 27.59 27.98 27.45 0 5,000 -0.1
21/10/2024
27.93
 30,000 29.20 29.20 27.88 500 4,500 -0.1
18/10/2024
29.83
 0 29.83 29.83 29.83 0 0 0
17/10/2024
29.83
 500 29.83 29.83 29.83 0 0 0
16/10/2024
29.83
 2,500 29.83 29.83 29.83 0 0 0
15/10/2024
29.83
 6,700 30.12 30.12 29.39 0 0 0
14/10/2024
30.17
 13,300 29.68 30.17 29.68 0 0 0
11/10/2024
29.68
 4,300 29.49 29.68 29.49 0 0 0
10/10/2024
29.98
 2,300 29.20 29.98 28.91 900 0 0.0
09/10/2024
30.17
 9,100 29.39 30.17 29.29 0 0 0
08/10/2024
29.68
 300 29.44 29.68 29.44 0 0 0
07/10/2024
29.44
 1,400 29.59 29.68 29.44 0 0 0
04/10/2024
29.59
 900 29.68 29.68 29.39 0 0 0
03/10/2024
29.68
 9,100 29.64 29.88 29.59 0 0 0
02/10/2024
29.25
 10,200 29.59 29.59 29.25 0 0 0
01/10/2024
29.59
 11,500 29.68 29.78 29.59 0 0 0
30/09/2024
29.68
 11,200 29.78 29.88 29.59 0 0 0
27/09/2024
29.88
 5,200 30.12 30.12 29.68 0 0 0
26/09/2024
30.12
 27,200 29.73 30.17 29.73 0 0 0
25/09/2024
29.73
 6,300 29.83 29.83 29.20 0 0 0
24/09/2024
29.93
 1,500 29.20 29.93 29.20 0 0 0
23/09/2024
29.20
 1,600 29.20 29.20 29.20 0 0 0
20/09/2024
29.20
 3,500 28.81 29.39 28.81 0 0 0
19/09/2024
29.39
 4,000 28.76 29.39 28.76 0 0 0
18/09/2024
29.44
 400 29.59 29.59 28.91 0 0 0
17/09/2024
29.20
 300 29.20 29.20 29.20 0 0 0
16/09/2024: Cổ tức tiền mặt tỉ lệ: 7%
16/09/2024
29.20
 1,000 30.07 30.07 29.20 0 0 0
13/09/2024
29.03
 54,200 29.13 29.36 28.98 0 0 0
12/09/2024
29.27
 900 28.94 29.27 28.94 0 0 0
11/09/2024
28.94
 99,800 28.89 29.27 28.75 0 0 0
10/09/2024
29.27
 3,700 29.27 29.27 29.27 0 100 -0.0
09/09/2024
29.27
 6,200 29.36 29.36 29.22 0 0 0
06/09/2024
29.65
 4,600 29.17 29.65 28.98 0 0 0
05/09/2024
29.17
 6,900 29.36 29.36 29.17 0 0 0
04/09/2024
29.74
 3,600 29.22 29.74 28.79 0 300 -0.0
30/08/2024
29.22
 59,400 29.74 29.74 29.17 0 0 0
29/08/2024
29.74
 7,700 29.74 29.74 29.17 100 0 0.0
28/08/2024
29.84
 0 29.84 29.84 29.84 0 0 0
27/08/2024
29.84
 7,900 29.17 29.84 29.17 0 0 0
26/08/2024
29.84
 10,300 29.17 29.84 29.17 0 0 0
23/08/2024
30.31
 11,500 29.17 30.31 28.98 0 0 0
22/08/2024
29.17
 10,200 29.32 29.32 29.17 0 0 0
21/08/2024
29.27
 3,200 29.65 29.65 29.27 0 100 -0.0
20/08/2024
29.65
 9,000 29.36 29.65 29.27 0 0 0
19/08/2024
29.36
 15,400 29.08 29.41 29.08 200 0 0.0
16/08/2024
29.13
 5,300 29.27 29.27 27.75 0 0 0
15/08/2024
29.27
 38,800 28.51 29.36 26.52 4,000 0 0.1
14/08/2024
28.51
 30,900 30.31 30.31 28.46 300 300 -0.0
13/08/2024
30.40
 11,600 30.88 30.88 29.36 0 0 0
12/08/2024
30.97
 4,500 31.64 31.64 30.31 0 0 0
09/08/2024
30.31
 89,900 30.45 30.45 30.21 1,300 0 0.0
08/08/2024
32.20
 12,700 30.97 32.68 30.83 500 500 -0.0
07/08/2024
33.15
 28,600 30.40 33.15 30.03 1,300 0 0.0
06/08/2024
32.20
 1,500 32.87 32.87 32.20 0 0 0
05/08/2024
32.91
 5,700 35.38 35.38 32.91 0 0 0
02/08/2024
35.38
 0 35.38 35.38 35.38 0 0 0
01/08/2024
35.38
 400 35.38 35.38 35.38 0 200 -0.0
31/07/2024
35.38
 4,100 33.62 35.52 33.62 0 100 -0.0
30/07/2024
33.72
 3,200 31.07 33.91 31.07 0 0 0
29/07/2024
31.73
 4,100 31.26 32.11 31.16 0 0 0
26/07/2024
31.16
 2,300 31.54 32.20 31.07 500 0 0.0
25/07/2024
31.07
 1,900 30.40 31.16 30.40 0 500 -0.0
24/07/2024
30.40
 14,700 31.54 32.96 30.40 0 100 -0.0
23/07/2024
31.54
 6,000 31.54 31.54 31.54 0 0 0
22/07/2024
29.50
 13,100 29.50 29.50 29.50 0 1,000 -0.0
19/07/2024
27.61
 4,500 26.99 27.66 26.99 0 900 -0.0
18/07/2024
26.38
 100 26.38 26.38 26.38 0 0 0
17/07/2024
26.14
 1,500 26.14 26.14 26.14 0 0 0
16/07/2024
27.47
 2,600 27.47 27.47 27.47 0 0 0
15/07/2024
27.47
 900 27.47 27.47 27.47 100 0 0.0
12/07/2024
27.47
 1,200 27.47 27.47 27.47 0 0 0
11/07/2024
27.47
 300 27.47 27.47 27.47 0 0 0
10/07/2024
27.47
 0 27.47 27.47 27.47 0 0 0
09/07/2024
27.47
 1,600 27.47 27.47 27.47 0 0 0
08/07/2024
27.47
 1,700 27.47 27.47 27.47 0 0 0
05/07/2024
27.28
 0 27.28 27.28 27.28 0 0 0
04/07/2024
27.28
 500 27.47 27.47 27.28 100 0 0.0
03/07/2024
27.37
 1,800 27.18 27.37 27.18 0 0 0
02/07/2024
27.18
 1,200 25.67 27.18 25.67 0 100 -0.0
01/07/2024: Cổ tức tiền mặt tỉ lệ: 8%
01/07/2024
25.62
 0 25.62 25.62 25.62 0 0 0
28/06/2024
25.57
 600 26.44 26.44 25.57 400 0 0.0
27/06/2024
26.49
 700 26.49 26.49 26.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |