CTCP Tập đoàn Sao Mai (asm)

8.95
-0.10
(-1.10%)
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
(2024-10-15) 		-0.11 -1.20% 13,016,000 34,924 0.4
8.70
9.16
8.95
2 tháng
(2024-09-16) 		0.10 1.12% 29,082,300 -310,986 -2.8
8.70
9.40
8.95
3 tháng
(2024-08-16) 		-0.22 -2.37% 48,388,700 -437,047 -4.1
8.70
9.54
8.95
6 tháng
(2024-05-20) 		-1.72 -15.99% 189,635,100 -1,952,857 -19.6
8.60
11.27
8.95
12 tháng
(2023-11-20) 		0.70 8.32% 577,541,000 8,464,883 96.8
8.16
12.14
8.95
24 tháng
(2022-11-25) 		2.14 30.99% 1,565,427,200 7,044,663 86.2
6.88
12.14
8.95
36 tháng
(2021-11-30) 		-4.37 -32.54% 2,679,384,700 9,258,768 116.7
5.99
20.90
8.95
60 tháng
(2019-12-11) 		5.05 126.09% 4,331,895,940 9,176,118 97.5
2.13
20.90
8.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2020
3.72
 3,475,240 3.99 3.99 3.72 2,690 262,040 -1.6
30/01/2020
3.99
 2,023,380 4.07 4.11 3.99 13,640 5,820 0.1
22/01/2020
4.07
 1,547,970 3.97 4.07 3.96 12,200 0 0.1
21/01/2020
3.97
 1,540,010 3.88 3.97 3.87 40 0 0.0
20/01/2020
3.88
 1,353,100 3.88 3.89 3.85 300 0 0.0
17/01/2020
3.88
 1,299,900 3.90 3.92 3.88 4,150 0 0.0
16/01/2020
3.90
 1,517,080 3.90 3.95 3.88 450 2,310 -0.0
15/01/2020
3.90
 1,426,770 3.90 3.91 3.87 64,500 0 0.4
14/01/2020
3.90
 1,700,730 3.87 3.94 3.87 7,430 0 0.0
13/01/2020
3.87
 1,736,610 4.00 4.05 3.87 900 180 0.0
10/01/2020
4.00
 1,885,510 4.07 4.11 4.00 330 0 0.0
09/01/2020
4.07
 1,712,900 4.07 4.17 4.06 500 0 0.0
08/01/2020
4.07
 2,319,340 4.15 4.15 4.03 450 22,660 -0.1
07/01/2020
4.15
 3,266,540 4.07 4.18 4.08 2,030 0 0.0
06/01/2020
4.07
 2,589,820 4.15 4.15 4.03 7,600 37,810 -0.2
03/01/2020
4.15
 1,946,070 4.18 4.24 4.15 15,700 17,770 -0.0
02/01/2020
4.18
 1,779,470 4.18 4.21 4.13 20,010 19,370 0.0
31/12/2019
4.18
 1,879,380 4.25 4.28 4.18 70 48,780 -0.3
30/12/2019
4.25
 2,158,580 4.23 4.30 4.23 4,410 0 0.0
27/12/2019
4.23
 3,221,590 4.16 4.27 4.16 17,270 200 0.1
26/12/2019
4.16
 2,518,910 4.13 4.16 4.05 59,330 0 0.4
25/12/2019
4.13
 2,291,150 4.25 4.27 4.13 200 39,890 -0.3
24/12/2019
4.25
 1,897,340 4.32 4.32 4.23 800 0 0.0
23/12/2019
4.32
 2,402,530 4.35 4.45 4.31 5,500 0 0.0
20/12/2019
4.35
 4,406,450 4.18 4.38 4.17 1,070 0 0.0
19/12/2019
4.18
 2,429,020 4.19 4.22 4.10 9,000 0 0.1
18/12/2019
4.19
 3,004,530 4.34 4.34 4.13 300 0 0.0
17/12/2019
4.34
 4,963,120 4.32 4.46 4.30 2,840 8,260 -0.0
16/12/2019
4.32
 4,326,030 4.20 4.35 4.21 5,650 450 0.0
13/12/2019
4.20
 4,261,680 4.00 4.23 4.00 4,900 3,100 0.0
12/12/2019
4.00
 1,719,090 4.00 4.05 3.99 9,600 0 0.1
11/12/2019
4.00
 1,186,410 3.97 4.00 3.95 0 0 0
10/12/2019
3.97
 1,154,210 3.97 3.98 3.92 700 0 0.0
09/12/2019
3.97
 1,375,620 3.97 3.98 3.94 100 3,750 -0.0
06/12/2019
3.97
 1,179,010 3.98 4.00 3.97 17,000 0 0.1
05/12/2019
3.98
 1,177,810 4.04 4.07 3.97 25,000 0 0.2
04/12/2019
4.04
 2,055,130 3.91 4.05 3.88 150 2,030 -0.0
03/12/2019
3.91
 1,520,920 3.93 3.93 3.87 900 0 0.0
02/12/2019
3.93
 2,032,940 3.97 3.98 3.88 510 0 0.0
29/11/2019
3.97
 1,717,840 4.04 4.04 3.95 1,000 8,180 -0.0
28/11/2019
4.04
 1,739,910 4.06 4.10 3.99 0 0 0
27/11/2019
4.06
 2,155,300 4.06 4.08 4.02 50,000 1,420 0.3
26/11/2019
4.06
 1,724,680 4.07 4.11 4.06 3,360 0 0.0
25/11/2019
4.07
 2,207,220 4.17 4.17 3.94 1,070 43,940 -0.3
22/11/2019
4.17
 5,315,510 4.22 4.30 4.16 830 1,100 -0.0
21/11/2019
4.22
 2,854,870 4.19 4.32 4.20 580 200 0.0
20/11/2019
4.19
 3,871,270 3.92 4.19 3.92 137,670 0 0.9
19/11/2019
3.92
 1,611,600 3.88 3.92 3.87 31,090 2,700 0.2
18/11/2019
3.88
 1,640,810 3.86 3.91 3.85 91,460 0 0.6
15/11/2019
3.86
 1,700,240 3.93 3.94 3.85 30,400 0 0.2
14/11/2019
3.93
 1,558,240 4.02 4.02 3.93 2,250 20,350 -0.1
13/11/2019
4.02
 1,528,020 4.06 4.11 4.00 45,200 13,580 0.2
12/11/2019
4.06
 1,929,790 4.10 4.10 4.02 131,000 39,160 0.6
11/11/2019
4.10
 1,488,990 4.12 4.12 4.07 25,100 78,490 -0.3
08/11/2019
4.12
 2,270,570 4.12 4.16 4.08 87,910 0 0.6
07/11/2019
4.12
 2,949,320 4.08 4.13 4.06 59,730 17,470 0.3
06/11/2019
4.08
 2,168,160 4.06 4.10 4.04 83,080 10,000 0.5
05/11/2019
4.06
 1,961,740 4.00 4.06 3.95 1,000 6,000 -0.0
04/11/2019
4.00
 2,207,080 4.13 4.19 4.00 0 3,650 -0.0
01/11/2019
4.13
 1,803,700 4.19 4.25 4.09 1,270 2,500 -0.0
31/10/2019
4.19
 3,467,770 4.25 4.25 4.10 5,000 30,000 -0.2
30/10/2019
4.25
 3,759,100 4.41 4.41 4.16 12,350 30,000 -0.1
29/10/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/10/2019
4.41
 2,639,890 4.40 4.50 4.39 162,150 140,000 0.2
28/10/2019
4.40
 3,835,100 4.40 4.50 4.38 21,390 1,500 0.2
25/10/2019
4.40
 3,352,180 4.39 4.44 4.37 63,180 500 0.5
24/10/2019
4.39
 2,791,810 4.39 4.46 4.39 1,000 0 0.0
23/10/2019
4.39
 3,596,800 4.52 4.52 4.37 60,530 121,720 -0.5
22/10/2019
4.52
 3,445,390 4.57 4.58 4.48 20,000 43,080 -0.2
21/10/2019
4.57
 5,178,540 4.55 4.63 4.53 24,000 0 0.2
18/10/2019
4.55
 4,781,420 4.47 4.62 4.48 28,540 0 0.2
17/10/2019
4.47
 2,992,590 4.51 4.51 4.45 1,810 0 0.0
16/10/2019
4.51
 2,785,690 4.52 4.57 4.48 155,000 0 1.3
15/10/2019
4.52
 3,883,730 4.58 4.59 4.47 40,080 93,300 -0.4
14/10/2019
4.58
 4,689,580 4.54 4.60 4.57 260 0 0.0
11/10/2019
4.54
 6,229,320 4.46 4.63 4.46 1,540 0 0.0
10/10/2019
4.46
 6,335,620 4.38 4.60 4.38 0 20,000 -0.2
09/10/2019
4.38
 3,575,290 4.37 4.38 4.34 0 0 0
08/10/2019
4.37
 3,085,410 4.37 4.44 4.33 5,960 0 0.0
07/10/2019
4.37
 6,595,440 4.11 4.39 4.11 20 8,180 -0.1
04/10/2019
4.11
 2,879,350 4.10 4.15 4.09 100 18,610 -0.1
03/10/2019
4.10
 2,410,880 4.12 4.12 4.00 0 0 0
02/10/2019
4.12
 1,936,880 4.16 4.17 4.11 0 0 0
01/10/2019
4.16
 3,432,840 4.10 4.19 4.10 72,460 0 0.5
30/09/2019
4.10
 2,543,740 4.10 4.11 4.02 30,040 0 0.2
27/09/2019
4.10
 3,383,730 4.08 4.15 4.07 0 170 -0.0
26/09/2019
4.08
 2,990,000 3.96 4.11 3.96 20,840 4,050 0.1
25/09/2019
3.96
 3,569,650 3.96 3.97 3.87 117,860 2,000 0.8
24/09/2019
3.96
 4,667,970 3.99 4.06 3.91 87,390 0 0.6
23/09/2019
3.99
 4,656,010 4.17 4.27 3.99 10,000 2,500 0.1
20/09/2019
4.17
 5,404,160 3.92 4.19 4.04 103,980 20,700 0.6
19/09/2019
3.92
 4,726,260 3.67 3.92 3.68 24,880 0 0.2
18/09/2019
3.67
 3,924,520 3.48 3.70 3.51 0 0 0
17/09/2019
3.48
 2,153,460 3.45 3.54 3.42 0 0 0
16/09/2019
3.45
 2,914,420 3.26 3.45 3.17 0 0 0
13/09/2019
3.26
 1,171,660 3.29 3.29 3.25 20,000 0 0.1
12/09/2019
3.29
 1,105,610 3.29 3.32 3.28 0 920 -0.0
11/09/2019
3.29
 1,307,720 3.27 3.29 3.27 0 0 0
10/09/2019
3.27
 1,144,850 3.31 3.32 3.26 0 0 0
09/09/2019
3.31
 1,384,700 3.35 3.35 3.30 12,000 0 0.1
06/09/2019
3.35
 1,232,140 3.37 3.38 3.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |