CTCP Tập đoàn Sao Mai (asm)

8.57
0.01
(0.12%)
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
(2024-10-28) 		-0.19 -2.17% 12,110,500 -33,680 -0.3
8.50
9.12
8.57
2 tháng
(2024-09-26) 		-0.74 -7.95% 27,664,500 -247,780 -2.2
8.50
9.40
8.57
3 tháng
(2024-08-27) 		-0.89 -9.41% 44,196,800 -415,680 -3.8
8.50
9.51
8.57
6 tháng
(2024-05-29) 		-2.38 -21.77% 165,108,300 -1,303,480 -12.2
8.50
11.27
8.57
12 tháng
(2023-12-01) 		0.36 4.40% 568,563,800 9,146,932 104.6
8.21
12.14
8.57
24 tháng
(2022-12-06) 		0.34 4.17% 1,527,661,000 8,080,100 97.1
6.88
12.14
8.57
36 tháng
(2021-12-13) 		-4.94 -36.56% 2,642,677,700 9,785,917 121.0
5.99
20.90
8.57
60 tháng
(2019-12-23) 		4.25 98.59% 4,309,048,410 9,889,717 105.6
2.13
20.90
8.57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2020
3.56
 2,482,220 3.55 3.69 3.56 0 62,640 -0.4
02/07/2020
3.55
 2,884,530 3.45 3.56 3.45 14,470 34,470 -0.1
01/07/2020
3.45
 1,941,850 3.38 3.50 3.34 87,310 0 0.5
30/06/2020
3.38
 2,208,080 3.43 3.52 3.26 40,690 23,150 0.1
29/06/2020
3.43
 1,150,010 3.60 3.60 3.40 16,210 59,030 -0.2
26/06/2020
3.60
 2,520,700 3.67 3.75 3.60 300 110,670 -0.6
25/06/2020
3.67
 2,888,820 3.75 3.75 3.63 750 49,310 -0.3
24/06/2020
3.75
 2,540,430 3.85 3.87 3.74 250 76,390 -0.5
23/06/2020
3.85
 1,497,770 3.80 3.87 3.80 26,900 42,800 -0.1
22/06/2020
3.80
 2,549,670 3.72 3.87 3.72 8,720 17,780 -0.1
19/06/2020
3.72
 2,688,700 3.57 3.72 3.56 144,220 41,730 0.6
18/06/2020
3.57
 2,003,600 3.62 3.63 3.55 29,620 27,410 0.0
17/06/2020
3.62
 1,950,670 3.63 3.68 3.56 200 21,150 -0.1
16/06/2020
3.63
 3,137,050 3.50 3.65 3.55 174,590 11,520 0.9
15/06/2020
3.50
 1,873,870 3.68 3.80 3.50 100,500 135,100 -0.2
12/06/2020
3.68
 2,591,070 3.88 3.88 3.61 69,110 0 0.4
11/06/2020
3.88
 3,419,860 4.16 4.17 3.88 64,710 48,280 0.1
10/06/2020
4.16
 4,759,940 4.12 4.28 3.93 143,980 640 0.9
09/06/2020
4.12
 4,233,310 4.16 4.25 4.05 0 119,210 -0.8
08/06/2020
4.16
 4,022,660 3.89 4.16 3.90 52,580 2,000 0.3
05/06/2020
3.89
 3,134,550 3.68 3.93 3.61 128,530 0 0.8
04/06/2020
3.68
 1,876,710 3.66 3.69 3.63 102,840 1,000 0.6
03/06/2020
3.66
 2,557,190 3.65 3.72 3.60 0 23,270 -0.1
02/06/2020
3.65
 4,357,170 3.59 3.82 3.63 18,710 95,680 -0.4
01/06/2020
3.59
 3,602,090 3.36 3.59 3.40 136,690 0 0.8
29/05/2020
3.36
 2,465,410 3.38 3.38 3.31 68,680 0 0.4
28/05/2020
3.38
 1,411,490 3.39 3.44 3.38 23,520 0 0.1
27/05/2020
3.39
 1,772,160 3.47 3.50 3.38 0 96,020 -0.5
26/05/2020
3.47
 3,426,710 3.40 3.50 3.44 46,580 7,000 0.2
25/05/2020
3.40
 2,528,420 3.35 3.40 3.35 128,190 0 0.7
22/05/2020
3.35
 1,822,070 3.38 3.40 3.35 1,040 21,270 -0.1
21/05/2020
3.38
 2,022,410 3.36 3.43 3.35 0 5,450 -0.0
20/05/2020
3.36
 698,900 3.36 3.41 3.35 0 31,540 -0.2
19/05/2020
3.36
 1,385,590 3.40 3.46 3.35 14,500 31,760 -0.1
18/05/2020
3.40
 763,960 3.37 3.42 3.31 49,700 12,760 0.2
15/05/2020
3.37
 2,271,010 3.52 3.54 3.36 0 78,300 -0.4
14/05/2020
3.52
 3,230,450 3.36 3.55 3.33 27,580 0 0.2
13/05/2020
3.36
 2,801,570 3.25 3.39 3.22 54,570 90,320 -0.2
12/05/2020
3.25
 2,759,280 3.25 3.29 3.20 50,110 0 0.3
11/05/2020
3.25
 1,799,320 3.17 3.29 3.19 0 29,600 -0.2
08/05/2020
3.17
 2,185,610 3.20 3.28 3.17 3,540 0 0.0
07/05/2020
3.20
 1,580,770 3.13 3.22 3.09 26,870 105,530 -0.4
06/05/2020
3.13
 1,335,280 3.13 3.18 3.10 6,930 17,830 -0.1
05/05/2020
3.13
 1,456,520 3.10 3.18 3.06 6,870 12,280 -0.0
04/05/2020
3.10
 4,134,150 2.90 3.10 2.91 33,780 902,750 -4.3
29/04/2020
2.90
 1,074,450 2.90 2.96 2.90 23,240 163,750 -0.7
28/04/2020
2.90
 987,630 2.87 2.97 2.87 15,810 3,810 0.1
27/04/2020
2.87
 983,520 2.82 2.89 2.82 43,480 0 0.2
24/04/2020
2.82
 592,230 2.82 2.83 2.77 25,790 5,770 0.1
23/04/2020
2.82
 686,390 2.86 2.93 2.81 8,000 65,040 -0.3
22/04/2020
2.86
 756,570 2.76 2.88 2.66 65,350 2,980 0.3
21/04/2020
2.76
 2,539,330 2.97 2.97 2.76 30,820 38,070 -0.0
20/04/2020
2.97
 1,240,470 2.98 3.06 2.95 11,460 26,830 -0.1
17/04/2020
2.98
 1,717,080 3.00 3.03 2.96 520 30,080 -0.1
16/04/2020
3.00
 1,317,360 2.99 3.03 2.88 107,170 385,110 -1.3
15/04/2020
2.99
 1,304,250 2.85 3.01 2.85 1,050 11,570 -0.1
14/04/2020
2.85
 2,146,190 2.66 2.85 2.66 56,200 0 0.2
13/04/2020
2.66
 1,098,680 2.66 2.69 2.63 99,400 0 0.4
10/04/2020
2.66
 1,973,180 2.74 2.74 2.62 29,640 3,980 0.1
09/04/2020
2.74
 1,542,640 2.69 2.81 2.70 9,380 13,610 -0.0
08/04/2020
2.69
 2,551,810 2.60 2.73 2.50 9,040 30,760 -0.1
07/04/2020
2.60
 2,680,580 2.43 2.60 2.51 107,810 5,710 0.4
06/04/2020
2.43
 288,540 2.27 2.43 2.43 0 0 0
03/04/2020
2.27
 995,310 2.13 2.27 2.22 0 8,650 -0.0
01/04/2020
2.13
 1,910,630 2.14 2.26 2.01 152,360 0 0.5
31/03/2020
2.14
 2,364,420 2.30 2.30 2.14 74,340 23,890 0.2
30/03/2020
2.30
 1,755,970 2.46 2.46 2.30 29,880 0 0.1
27/03/2020
2.46
 1,683,510 2.65 2.69 2.46 40,580 0 0.2
26/03/2020
2.65
 711,600 2.83 2.84 2.65 32,950 0 0.1
25/03/2020
2.83
 1,189,980 2.75 2.85 2.76 282,180 0 1.3
24/03/2020
2.75
 838,710 2.88 2.88 2.75 0 0 0
23/03/2020
2.88
 1,072,670 3.10 3.10 2.88 7,200 0 0.0
20/03/2020
3.10
 948,760 3.10 3.17 3.06 10,000 0 0.0
19/03/2020
3.10
 1,174,780 3.21 3.21 3.07 320 0 0.0
18/03/2020
3.21
 1,438,330 3.21 3.28 3.21 320 0 0.0
17/03/2020
3.21
 660,550 3.19 3.21 3.13 480 0 0.0
16/03/2020
3.19
 1,207,660 3.25 3.28 3.18 0 3,360 -0.0
13/03/2020
3.25
 1,579,140 3.25 3.28 3.04 2,000 90 0.0
12/03/2020
3.25
 2,717,460 3.47 3.47 3.23 2,720 9,500 -0.0
11/03/2020
3.47
 1,790,500 3.51 3.60 3.27 20 0 0.0
10/03/2020
3.51
 1,525,910 3.46 3.51 3.29 21,500 5,700 0.1
09/03/2020
3.46
 2,272,320 3.72 3.72 3.46 24,230 0 0.1
06/03/2020
3.72
 3,425,770 3.55 3.75 3.53 947,050 0 5.4
05/03/2020
3.55
 2,251,110 3.61 3.64 3.54 3,650 800 0.0
04/03/2020
3.61
 2,290,840 3.64 3.67 3.60 0 102,350 -0.6
03/03/2020
3.64
 2,475,600 3.59 3.65 3.59 119,490 10,000 0.6
02/03/2020
3.59
 1,728,910 3.63 3.64 3.56 0 1,450 -0.0
28/02/2020
3.63
 4,498,800 3.50 3.70 3.43 1,800 744,100 -4.3
27/02/2020
3.50
 2,273,020 3.41 3.50 3.42 0 0 0
26/02/2020
3.41
 836,480 3.45 3.45 3.40 0 9,240 -0.1
25/02/2020
3.45
 1,989,350 3.44 3.46 3.36 0 9,390 -0.1
24/02/2020
3.44
 2,724,180 3.66 3.66 3.43 4,050 38,560 -0.2
21/02/2020
3.66
 1,370,180 3.74 3.75 3.65 400 0 0.0
20/02/2020
3.74
 1,955,080 3.67 3.79 3.69 50,900 0 0.3
19/02/2020
3.67
 1,355,950 3.62 3.67 3.62 44,710 0 0.3
18/02/2020
3.62
 1,372,360 3.60 3.62 3.58 11,790 0 0.1
17/02/2020
3.60
 1,434,210 3.63 3.63 3.58 1,500 0 0.0
14/02/2020
3.63
 1,121,240 3.65 3.65 3.61 0 0 0
13/02/2020
3.65
 1,401,150 3.60 3.67 3.60 2,000 0 0.0
12/02/2020
3.60
 1,211,490 3.56 3.62 3.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |