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)
#201 04/07/2023
17.12
-1.39
 15,037 18.51 18.69 17.12 1,000 0 0.0
#202 03/07/2023
18.51
0.93
 2,800 17.58 18.60 18.51 1,500 0 0.0
#203 30/06/2023
17.58
0.09
 1,600 17.49 17.58 17.49 0 0 0
#204 29/06/2023
17.49
0
 1,600 17.49 17.49 17.40 0 0 0
#205 28/06/2023
17.49
0.56
 224 16.93 17.49 17.49 0 0 0
#206 27/06/2023
16.93
0
 0 16.93 16.93 16.93 0 0 0
#207 26/06/2023
16.93
-0.65
 3,507 17.58 17.58 16.93 0 0 0
#208 23/06/2023
17.58
0.65
 6,500 16.93 17.95 17.03 0 0 0
#209 22/06/2023
16.93
0
 6,900 16.93 17.12 16.93 0 0 0
#210 21/06/2023
16.93
0.19
 9,000 16.75 17.77 16.93 0 0 0
#211 20/06/2023
16.75
0
 3 16.75 16.93 16.75 0 0 0
#212 19/06/2023
16.75
-2.87
 15,500 19.62 19.62 16.75 0 0 0
#213 16/06/2023
19.62
0
 0 19.62 19.62 19.62 0 0 0
#214 15/06/2023
19.62
0
 0 19.62 19.62 19.62 0 0 0
#215 14/06/2023
19.62
0.93
 600 18.69 19.62 19.62 0 0 0
#216 13/06/2023
18.69
0.19
 20 18.51 18.69 18.69 0 0 0
#217 12/06/2023
18.51
-0.93
 600 19.43 19.62 18.51 0 0 0
#218 09/06/2023
19.43
0.28
 310 19.15 19.43 19.43 0 0 0
#219 08/06/2023
19.15
0
 100 19.15 19.15 19.15 0 0 0
#220 07/06/2023
19.15
0
 10 19.15 19.15 19.15 0 0 0
#221 06/06/2023
19.15
0
 100 19.15 19.15 19.15 0 0 0
#222 05/06/2023
19.15
0.19
 900 18.97 19.15 19.15 0 0 0
#223 02/06/2023
18.97
-0.46
 500 19.43 19.43 18.97 0 0 0
#224 01/06/2023
19.43
0.93
 100 18.51 19.43 19.43 0 0 0
#225 31/05/2023
18.51
0.93
 100 17.58 18.51 18.51 0 0 0
#226 30/05/2023
17.58
0.09
 604 17.49 19.43 17.58 0 0 0
#227 29/05/2023
17.49
0
 0 17.49 17.49 17.49 0 0 0
#228 26/05/2023
17.49
0
 0 17.49 17.49 17.49 0 0 0
#229 25/05/2023
17.49
0
 0 17.49 17.49 17.49 0 0 0
#230 24/05/2023
17.49
0
 1 17.49 17.49 17.49 0 0 0
#231 23/05/2023
17.49
0
 0 17.49 17.49 17.49 0 0 0
#232 22/05/2023
17.49
0
 0 17.49 17.49 17.49 0 0 0
#233 19/05/2023
17.49
0
 0 17.49 17.49 17.49 0 0 0
#234 18/05/2023
17.49
0
 0 17.49 17.49 17.49 0 0 0
#235 17/05/2023
17.49
0
 1 17.49 17.49 17.49 0 0 0
#236 16/05/2023
17.49
0
 0 17.49 17.49 17.49 0 0 0
#237 15/05/2023
17.49
0.27
 300 17.22 17.49 17.49 0 0 0
#238 12/05/2023
17.22
-1.33
 2,412 18.55 18.55 17.22 0 0 0
#239 11/05/2023
18.55
0
 0 18.55 18.55 18.55 0 0 0
#240 10/05/2023
18.55
0
 69 18.55 18.55 18.55 0 0 0
#241 09/05/2023
18.55
0
 10 18.55 18.55 18.55 0 0 0
#242 08/05/2023
18.55
0
 310 18.55 18.55 18.55 0 0 0
#243 05/05/2023
18.55
0.98
 205 17.58 18.64 18.55 0 0 0
#244 04/05/2023
17.58
0
 1 17.58 17.58 17.58 0 0 0
#245 28/04/2023
17.58
0
 0 17.58 17.58 17.58 0 0 0
#246 27/04/2023
17.58
0
 0 17.58 17.58 17.58 0 0 0
#247 26/04/2023
17.58
-0.09
 105 17.67 17.67 17.58 0 0 0
#248 25/04/2023
17.67
0.18
 1,200 17.49 17.67 17.49 0 0 0
#249 24/04/2023
17.49
0.36
 500 17.13 17.49 17.49 0 0 0
#250 21/04/2023
17.13
0
 500 17.13 17.13 17.13 0 0 0
#251 20/04/2023
17.13
0.09
 103 17.04 17.13 17.13 0 0 0
#252 19/04/2023
17.04
0.09
 300 16.96 17.04 17.04 0 0 0
#253 18/04/2023
16.96
-0.09
 200 17.04 17.04 16.96 0 0 0
#254 17/04/2023
17.04
-0.27
 605 17.31 17.31 17.04 0 0 0
#255 14/04/2023
17.31
1.33
 1,300 15.98 17.31 16.87 0 0 0
#256 13/04/2023
15.98
-0.09
 500 16.07 16.87 15.98 0 0 0
#257 12/04/2023
16.07
0.36
 0 15.71 16.07 16.07 0 0 0
#258 11/04/2023
15.71
-2.66
 2,500 18.38 18.38 15.71 0 0 0
#259 10/04/2023
18.38
-0.09
 0 18.46 18.38 18.38 0 0 0
#260 07/04/2023
18.46
2.84
 900 15.62 18.46 18.38 0 0 0
#261 06/04/2023
15.62
0
 2 15.62 17.58 15.62 0 0 0
#262 05/04/2023
15.62
0
 5,600 15.62 17.75 15.62 0 0 0
#263 04/04/2023
15.62
0.09
 0 15.54 15.62 15.62 0 0 0
#264 03/04/2023
15.54
-1.15
 1,000 16.69 16.69 15.54 0 0 0
#265 31/03/2023
16.69
0
 0 16.69 16.69 16.69 0 0 0
#266 30/03/2023
16.69
-0.62
 200 17.31 17.31 16.69 0 0 0
#267 29/03/2023
17.31
2.22
 6,300 15.09 17.31 15.09 0 0 0
#268 28/03/2023
15.09
0.89
 0 14.20 15.09 15.09 0 0 0
#269 27/03/2023
14.20
-2.40
 13,600 16.60 18.55 14.20 0 0 0
#270 24/03/2023
16.60
0.18
 1,201 16.42 16.60 16.51 0 0 0
#271 23/03/2023
16.42
0
 16 16.42 16.42 16.42 0 0 0
#272 22/03/2023
16.42
-2.22
 310 18.64 18.64 16.42 0 0 0
#273 21/03/2023
18.64
3.55
 1,200 15.09 18.64 16.87 0 200 -0.0
#274 20/03/2023
15.09
0
 50 15.09 16.87 15.09 0 0 0
#275 17/03/2023
15.09
-2.49
 5,200 17.58 20.15 15.09 0 0 0
#276 16/03/2023
17.58
1.86
 1,400 15.71 17.58 17.49 0 0 0
#277 15/03/2023
15.71
0
 0 15.71 15.71 15.71 0 0 0
#278 14/03/2023
15.71
-3.28
 1,203 19.00 19.00 15.71 0 0 0
#279 13/03/2023
19.00
3.89
 2,900 15.11 19.08 15.11 0 0 0
#280 10/03/2023
15.11
-1.73
 200 16.84 18.13 15.11 0 0 0
#281 09/03/2023
16.84
0.43
 2,700 16.41 16.84 16.49 0 0 0
#282 08/03/2023
16.41
-0.35
 3,300 16.75 16.75 14.42 0 0 0
#283 07/03/2023
16.75
2.07
 111 14.68 16.75 16.75 0 0 0
#284 06/03/2023
14.68
0
 300 14.68 14.68 14.68 0 0 0
#285 03/03/2023
14.68
0
 5,539 14.68 15.54 12.78 0 0 0
#286 02/03/2023
14.68
0
 0 14.68 14.68 14.68 0 0 0
#287 01/03/2023
14.68
-0.43
 100 15.11 15.11 14.68 0 0 0
#288 28/02/2023
15.11
0
 0 15.11 15.11 15.11 0 0 0
#289 27/02/2023
15.11
-1.04
 100 16.15 16.15 15.11 0 0 0
#290 24/02/2023
16.15
0.17
 100 15.97 16.15 16.15 0 0 0
#291 23/02/2023
15.97
0
 110 15.97 15.97 15.97 0 0 0
#292 22/02/2023
15.97
0
 0 15.97 15.97 15.97 0 0 0
#293 21/02/2023
15.97
0.09
 1,405 15.89 15.97 15.97 0 0 0
#294 20/02/2023
15.89
0.95
 600 14.94 15.97 15.89 0 0 0
#295 16/02/2023
14.94
0.26
 1,100 14.68 14.94 14.68 0 0 0
#296 15/02/2023
14.68
0.09
 3,130 14.59 14.68 14.59 0 0 0
#297 14/02/2023
14.59
-0.35
 700 14.94 14.94 14.59 0 0 0
#298 13/02/2023
14.94
1.73
 2,200 13.21 14.94 13.47 100 0 0.0
#299 10/02/2023
13.21
-1.73
 5,465 14.94 14.94 12.69 0 0 0
#300 09/02/2023
14.94
1.47
 3,300 13.47 14.94 14.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |