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)
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
05/09/2019
3.37
 1,143,440 3.37 3.38 3.36 0 0 0
04/09/2019
3.37
 1,466,960 3.42 3.42 3.36 0 0 0
03/09/2019
3.42
 1,326,670 3.42 3.44 3.39 340 0 0.0
30/08/2019
3.42
 1,614,720 3.45 3.47 3.42 0 0 0
29/08/2019
3.45
 1,253,460 3.45 3.47 3.44 0 0 0
28/08/2019
3.45
 1,455,010 3.45 3.46 3.43 0 0 0
27/08/2019
3.45
 1,388,730 3.43 3.48 3.42 10 0 0.0
26/08/2019
3.43
 1,577,680 3.50 3.50 3.41 0 0 0
23/08/2019
3.50
 1,417,710 3.56 3.56 3.48 0 0 0
22/08/2019
3.56
 2,141,890 3.60 3.65 3.56 0 0 0
21/08/2019
3.60
 3,254,730 3.42 3.64 3.42 0 0 0
20/08/2019
3.42
 2,164,550 3.39 3.42 3.39 0 0 0
19/08/2019
3.39
 1,756,370 3.40 3.40 3.38 0 0 0
16/08/2019
3.40
 1,405,490 3.40 3.41 3.38 0 0 0
15/08/2019
3.40
 1,555,790 3.41 3.41 3.37 0 0 0
14/08/2019
3.41
 1,377,540 3.40 3.42 3.39 0 0 0
13/08/2019
3.40
 1,418,110 3.41 3.41 3.37 0 20,000 -0.1
12/08/2019
3.41
 1,270,850 3.41 3.42 3.38 0 100 -0.0
09/08/2019
3.41
 1,656,220 3.41 3.44 3.41 0 0 0
08/08/2019
3.41
 1,639,420 3.42 3.42 3.36 0 0 0
07/08/2019
3.42
 1,816,260 3.47 3.48 3.39 0 0 0
06/08/2019
3.47
 1,928,460 3.49 3.49 3.37 21,200 0 0.1
05/08/2019
3.49
 2,001,060 3.30 3.49 3.30 0 0 0
02/08/2019
3.30
 2,113,310 3.42 3.42 3.29 0 0 0
01/08/2019
3.42
 1,823,700 3.53 3.53 3.31 20,000 0 0.1
31/07/2019
3.53
 1,436,970 3.67 3.67 3.53 0 5,890 -0.0
30/07/2019
3.67
 1,170,680 3.72 3.75 3.64 0 0 0
29/07/2019
3.72
 1,479,400 3.78 3.80 3.72 0 0 0
26/07/2019
3.78
 2,292,130 3.78 3.80 3.76 0 0 0
25/07/2019
3.78
 1,389,680 3.81 3.82 3.77 500 0 0.0
24/07/2019
3.81
 3,886,010 3.83 3.83 3.78 0 0 0
23/07/2019
3.83
 4,282,740 3.83 3.84 3.80 10,120 500 0.1
22/07/2019
3.83
 3,618,710 3.82 3.83 3.80 0 400 -0.0
19/07/2019
3.82
 6,135,260 3.82 3.85 3.80 15,000 0 0.1
18/07/2019
3.82
 4,222,640 3.79 3.86 3.78 0 0 0
17/07/2019
3.79
 1,465,710 3.79 3.80 3.78 5,000 1,000 0.0
16/07/2019
3.79
 1,383,930 3.83 3.85 3.78 20,000 500 0.1
15/07/2019
3.83
 1,034,360 3.85 3.85 3.83 0 0 0
12/07/2019
3.85
 1,290,100 3.87 3.88 3.84 0 0 0
11/07/2019
3.87
 1,518,360 3.87 3.91 3.85 0 0 0
10/07/2019
3.87
 2,396,140 3.83 3.90 3.82 0 6,600 -0.0
09/07/2019
3.83
 1,622,690 3.86 3.86 3.82 0 0 0
08/07/2019
3.86
 1,865,730 3.88 3.88 3.83 0 1,400 -0.0
05/07/2019
3.88
 1,328,840 3.87 3.91 3.86 0 0 0
04/07/2019
3.87
 1,442,150 3.87 3.88 3.85 4,600 0 0.0
03/07/2019
3.87
 1,269,880 3.87 3.87 3.85 0 0 0
02/07/2019
3.87
 1,515,340 3.88 3.89 3.85 1,200 0 0.0
01/07/2019
3.88
 2,188,220 3.87 3.94 3.87 0 0 0
28/06/2019
3.87
 1,056,530 3.88 3.89 3.86 1,780 0 0.0
27/06/2019
3.88
 1,872,570 3.83 3.93 3.84 0 0 0
26/06/2019
3.83
 1,273,130 3.83 3.87 3.82 0 0 0
25/06/2019
3.83
 1,161,700 3.86 3.86 3.83 0 0 0
24/06/2019
3.86
 1,099,340 3.88 3.88 3.85 6,220 10 0.0
21/06/2019
3.88
 1,214,480 3.88 3.94 3.87 0 0 0
20/06/2019
3.88
 1,639,200 3.84 3.89 3.83 0 0 0
19/06/2019
3.84
 1,107,740 3.84 3.88 3.83 38,550 0 0.3
18/06/2019
3.84
 1,260,110 3.85 3.85 3.82 0 0 0
17/06/2019
3.85
 1,051,120 3.85 3.86 3.84 400 0 0.0
14/06/2019
3.85
 1,164,480 3.85 3.87 3.84 1,200 0 0.0
13/06/2019
3.85
 1,467,510 3.88 3.88 3.85 0 0 0
12/06/2019
3.88
 1,200,920 3.89 3.90 3.87 0 0 0
11/06/2019
3.89
 1,344,490 3.89 3.91 3.87 1,060 0 0.0
10/06/2019
3.89
 1,065,110 3.91 3.93 3.87 500 0 0.0
07/06/2019
3.91
 1,387,250 3.88 3.93 3.88 0 0 0
06/06/2019
3.88
 1,406,280 3.89 3.91 3.83 0 0 0
05/06/2019
3.89
 1,837,990 3.89 3.95 3.89 0 10,000 -0.1
04/06/2019
3.89
 1,253,240 3.89 3.93 3.86 0 30,920 -0.2
03/06/2019
3.89
 1,289,880 4.04 4.04 3.89 0 140,000 -1.0
31/05/2019
4.04
 1,350,560 4.08 4.08 4.03 0 0 0
30/05/2019
4.08
 1,282,090 4.10 4.10 4.08 0 0 0
29/05/2019
4.10
 1,729,880 4.11 4.12 4.08 500 0 0.0
28/05/2019
4.11
 1,774,450 4.11 4.13 4.10 0 0 0
27/05/2019
4.11
 1,569,530 4.11 4.12 4.08 0 0 0
24/05/2019
4.11
 1,327,670 4.19 4.19 4.11 0 0 0
23/05/2019
4.19
 1,895,330 4.10 4.19 4.08 0 6,070 -0.0
22/05/2019
4.10
 1,557,000 4.10 4.12 4.10 0 4,380 -0.0
21/05/2019
4.10
 1,698,590 4.15 4.16 4.10 100 0 0.0
20/05/2019
4.15
 2,396,470 4.15 4.16 4.11 4,900 10,310 -0.0
17/05/2019
4.15
 1,931,910 4.19 4.22 4.13 7,220 0 0.1
16/05/2019
4.19
 2,527,660 4.24 4.30 4.19 9,030 0 0.1
15/05/2019
4.24
 4,369,720 4.12 4.26 4.16 75,600 0 0.6
14/05/2019
4.12
 3,065,200 4.08 4.12 4.03 500 3,820 -0.0
13/05/2019
4.08
 2,588,220 4.01 4.10 4.05 90,700 30 0.7
10/05/2019
4.01
 1,291,420 4.00 4.04 3.99 2,400 1,810 0.0
09/05/2019
4.00
 1,654,580 4.05 4.06 3.99 30 0 0.0
08/05/2019
4.05
 1,061,050 4.07 4.07 4.04 10 0 0.0
07/05/2019
4.07
 1,320,690 4.06 4.10 4.05 1,750 28,000 -0.2
06/05/2019
4.06
 1,262,250 4.15 4.15 4.06 0 0 0
03/05/2019
4.15
 1,101,590 4.15 4.16 4.13 0 0 0
02/05/2019
4.15
 1,903,530 4.09 4.20 4.12 0 159,280 -1.2
26/04/2019
4.09
 1,234,340 4.08 4.10 4.07 500 0 0.0
25/04/2019
4.08
 1,046,200 4.13 4.14 4.07 220 0 0.0
24/04/2019
4.13
 2,321,590 4.13 4.18 4.13 2,340 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |