Công ty Cổ phần Sơn Á Đông - Mã CK : ADP

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
23/11/2017 30.70 0.00 (0.00%) 30.70 30.70 30.70 500 15,350,000 0 0
22/11/2017 30.70 0.00 (0.00%) 30.70 30.70 30.70 0 0 0 0
21/11/2017 30.70 -0.10 (-0.32%) 30.70 30.70 30.70 2,610 80,170,000 0 0
20/11/2017 30.80 0.00 (0.00%) 30.80 30.80 30.80 0 0 0 0
17/11/2017 30.80 0.00 (0.00%) 30.80 0.00 0.00 20 658,000 0 0
16/11/2017 30.80 0.00 (0.00%) 30.80 30.80 30.80 0 0 0 0
15/11/2017 30.80 0.00 (0.00%) 30.80 30.80 30.80 0 0 0 0
14/11/2017 30.80 0.00 (0.00%) 30.80 30.80 30.80 0 0 0 0
13/11/2017 30.80 0.00 (0.00%) 30.80 30.80 30.80 0 0 0 0
10/11/2017 30.80 0.00 (0.00%) 30.80 30.80 30.80 0 0 0 0
09/11/2017 30.80 0.00 (0.00%) 30.80 30.80 30.80 0 0 0 0
08/11/2017 30.80 -0.20 (-0.65%) 30.80 30.80 30.80 1,000 30,800,000 0 0
07/11/2017 31.00 0.20 (0.65%) 31.00 31.00 31.00 700 21,700,000 8,027 256,864,000
06/11/2017 30.80 0.00 (0.00%) 30.80 30.80 30.80 0 0 0 0
03/11/2017 30.80 0.00 (0.00%) 30.80 30.80 30.80 100 3,080,000 0 0
02/11/2017 30.80 0.00 (0.00%) 30.80 30.80 30.80 0 0 0 0
01/11/2017 30.80 0.00 (0.00%) 30.80 30.80 30.80 0 0 0 0
31/10/2017 30.80 0.00 (0.00%) 30.90 30.90 30.80 5,000 154,020,000 0 0
30/10/2017 30.80 0.10 (0.33%) 30.80 30.80 30.80 5,000 154,000,000 0 0
27/10/2017 30.70 0.00 (0.00%) 30.70 30.70 30.70 2,900 89,030,000 0 0