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
(2024-04-09) 		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
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 01/12/2023
18.25
0.10
 200 18.15 18.25 18.25 0 0 0
#102 30/11/2023
18.15
0
 0 18.15 18.15 18.15 0 0 0
#103 29/11/2023
18.15
0.48
 300 17.68 18.15 17.68 0 0 0
#104 28/11/2023
17.68
0
 100 17.68 17.68 17.68 0 0 0
#105 27/11/2023
17.68
-0.48
 1,200 18.15 18.15 17.68 0 0 0
#106 24/11/2023
18.15
0
 0 18.15 18.15 18.15 0 0 0
#107 23/11/2023
18.15
0
 0 18.15 18.15 18.15 0 0 0
#108 22/11/2023
18.15
0
 0 18.15 18.15 18.15 0 0 0
#109 21/11/2023
18.15
0
 0 18.15 18.15 18.15 0 0 0
#110 20/11/2023
18.15
0
 0 18.15 18.15 18.15 0 0 0
#111 17/11/2023
18.15
0
 0 18.15 18.15 18.15 0 0 0
#112 16/11/2023
18.15
0
 0 18.15 18.15 18.15 0 0 0
#113 15/11/2023
18.15
0.57
 0 17.58 18.15 17.58 0 0 0
#114 14/11/2023
17.58
0
 0 17.58 17.58 17.58 0 0 0
#115 13/11/2023
17.58
0
 0 17.58 17.58 17.58 0 0 0
#116 10/11/2023
17.58
0
 0 17.58 17.58 17.58 0 0 0
#117 09/11/2023
17.58
0
 1,100 17.58 17.58 17.58 0 0 0
#118 08/11/2023
17.58
0
 300 17.58 17.58 17.58 0 0 0
#119 07/11/2023
17.58
0
 0 17.58 17.58 17.58 0 0 0
#120 06/11/2023
17.58
0.46
 100 17.12 17.58 17.58 0 0 0
#121 01/11/2023
17.12
0
 400 17.12 18.04 16.98 0 0 0
#122 31/10/2023
17.12
0
 0 17.12 17.12 17.12 0 0 0
#123 30/10/2023
17.12
0
 200 17.12 18.18 17.12 0 0 0
#124 26/10/2023
17.12
-1.25
 1,900 18.37 18.37 17.12 0 0 0
#125 25/10/2023
18.37
0.83
 200 17.53 18.37 17.16 0 0 0
#126 24/10/2023
17.53
0
 0 17.53 17.53 17.53 0 0 0
#127 23/10/2023
17.53
0.88
 1,100 16.66 17.53 17.49 0 0 0
#128 20/10/2023
16.66
0
 0 16.66 16.66 16.66 0 0 0
#129 19/10/2023
16.66
0
 0 16.66 16.66 16.66 0 0 0
#130 18/10/2023
16.66
-0.83
 2,200 17.49 17.49 16.66 0 0 0
#131 17/10/2023
17.49
0
 0 17.49 17.49 17.49 0 0 0
#132 16/10/2023
17.49
-1.02
 500 18.51 18.51 17.49 0 0 0
#133 13/10/2023
18.51
1.11
 2,200 17.40 18.51 17.40 0 0 0
#134 12/10/2023
17.40
-1.02
 800 18.41 18.41 17.16 0 0 0
#135 11/10/2023
18.41
1.20
 5,800 17.21 18.41 16.66 200 0 0.0
#136 10/10/2023
17.21
-1.30
 7,500 18.51 18.51 17.21 0 0 0
#137 09/10/2023
18.51
0.37
 1,100 18.14 18.51 18.51 0 100 -0.0
#138 06/10/2023
18.14
0.28
 1,400 17.86 18.51 18.14 0 400 -0.0
#139 05/10/2023
17.86
0
 0 17.86 17.86 17.86 0 0 0
#140 04/10/2023
17.86
1.16
 100 16.70 17.86 17.86 0 0 0
#141 03/10/2023
16.70
0
 0 16.70 16.70 16.70 0 0 0
#142 02/10/2023
16.70
0.05
 100 16.66 16.70 16.70 0 0 0
#143 29/09/2023
16.66
0
 0 16.66 16.66 16.66 0 0 0
#144 27/09/2023
16.66
-0.93
 600 17.58 17.58 16.66 0 0 0
#145 26/09/2023
17.58
0.46
 600 17.12 17.58 17.12 0 100 -0.0
#146 25/09/2023
17.12
-0.65
 500 17.77 17.77 17.12 0 0 0
#147 22/09/2023
17.77
0
 300 17.77 17.77 17.77 0 0 0
#148 21/09/2023
17.77
-0.74
 700 18.51 18.51 17.77 0 0 0
#149 20/09/2023
18.51
0
 0 18.51 18.51 18.51 0 0 0
#150 19/09/2023
18.51
0
 0 18.51 18.51 18.51 0 0 0
#151 18/09/2023
18.51
-0.46
 100 18.97 18.97 18.51 0 0 0
#152 15/09/2023
18.97
0
 0 18.97 18.97 18.97 0 0 0
#153 13/09/2023
18.97
0.46
 400 18.51 18.97 18.97 0 0 0
#154 12/09/2023
18.51
0
 0 18.51 18.51 18.51 0 0 0
#155 11/09/2023
18.51
-0.93
 200 19.43 19.43 18.51 0 0 0
#156 08/09/2023
19.43
0
 0 19.43 19.43 19.43 0 0 0
#157 07/09/2023
19.43
-0.09
 400 19.52 19.52 19.43 100 0 0.0
#158 06/09/2023
19.52
-0.09
 100 19.62 19.62 19.52 0 0 0
#159 05/09/2023
19.62
0
 0 19.62 19.62 19.62 0 0 0
#160 31/08/2023
19.62
0.37
 200 19.25 19.62 19.62 0 0 0
#161 30/08/2023
19.25
0.28
 5,900 18.97 19.43 18.51 0 0 0
#162 29/08/2023
18.97
0.74
 6,600 18.23 18.97 18.23 0 0 0
#163 28/08/2023
18.23
0.65
 2,800 17.58 18.23 18.23 0 0 0
#164 25/08/2023
17.58
-0.46
 2,300 18.04 18.04 17.58 0 0 0
#165 24/08/2023
18.04
0.28
 300 17.77 18.04 18.04 0 0 0
#166 22/08/2023
17.77
0.09
 200 17.67 17.77 17.77 0 0 0
#167 21/08/2023
17.67
0
 0 17.67 17.67 17.67 0 0 0
#168 18/08/2023
17.67
-0.09
 5,200 17.77 17.77 17.58 0 0 0
#169 17/08/2023
17.77
0
 2,400 17.77 17.77 17.58 0 0 0
#170 16/08/2023
17.77
0
 2,000 17.77 17.86 17.58 0 0 0
#171 15/08/2023
17.77
0.28
 600 17.49 17.77 17.58 0 0 0
#172 14/08/2023
17.49
-0.28
 600 17.77 17.77 17.49 0 0 0
#173 11/08/2023
17.77
0
 1,200 17.77 17.77 17.58 0 0 0
#174 10/08/2023
17.77
-0.19
 700 17.95 17.95 17.16 0 0 0
#175 09/08/2023
17.95
-0.09
 3,700 18.04 18.04 17.77 0 0 0
#176 08/08/2023
18.04
0.28
 4,000 17.77 18.04 17.77 0 0 0
#177 07/08/2023
17.77
-0.09
 6,200 17.86 18.78 17.67 0 0 0
#178 04/08/2023
17.86
0.74
 400 17.12 17.90 17.30 0 0 0
#179 03/08/2023
17.12
-0.28
 5,500 17.40 17.40 17.12 0 0 0
#180 02/08/2023
17.40
-0.60
 3,700 18.00 18.00 17.30 0 0 0
#181 01/08/2023
18.00
0.05
 20,300 17.95 18.00 17.03 0 0 0
#182 31/07/2023
17.95
-0.05
 5,000 18.00 18.51 17.72 0 0 0
#183 28/07/2023
18.00
-1.16
 5,500 19.15 19.15 17.86 0 0 0
#184 27/07/2023
19.15
0.65
 20,200 18.51 21.28 18.23 0 0 0
#185 26/07/2023
18.51
0
 0 18.51 18.51 18.51 0 0 0
#186 25/07/2023
18.51
0
 0 18.51 18.51 18.51 0 0 0
#187 24/07/2023
18.51
0
 0 18.51 18.51 18.51 0 0 0
#188 21/07/2023
18.51
0
 0 18.51 18.51 18.51 0 0 0
#189 20/07/2023
18.51
0
 0 18.51 18.51 18.51 0 0 0
#190 19/07/2023
18.51
0
 0 18.51 18.51 18.51 0 0 0
#191 18/07/2023
18.51
0
 0 18.51 18.51 18.51 0 0 0
#192 17/07/2023
18.51
-0.46
 0 18.97 18.51 18.97 0 0 0
#193 14/07/2023
18.97
0
 0 18.97 18.97 18.97 0 0 0
#194 13/07/2023
18.97
0.46
 7,000 18.51 18.97 18.41 0 0 0
#195 12/07/2023
18.51
0.19
 100 18.32 18.51 18.51 0 0 0
#196 11/07/2023
18.32
1.20
 18,100 17.12 18.32 17.21 0 0 0
#197 10/07/2023
17.12
-0.19
 2,300 17.30 17.30 17.12 0 0 0
#198 07/07/2023
17.30
-1.11
 0 18.41 17.30 18.41 0 0 0
#199 06/07/2023
18.41
0.83
 2,500 17.58 18.60 17.03 0 0 0
#200 05/07/2023
17.58
0.46
 0 17.12 17.58 17.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |