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
(2024-10-23) 		-0.47 -5.20% 13,779,600 29,020 0.3
8.50
9.12
8.56
2 tháng
(2024-09-23) 		-0.59 -6.45% 29,300,800 -159,880 -1.4
8.50
9.40
8.56
3 tháng
(2024-08-26) 		-0.89 -9.42% 45,421,100 -340,180 -3.1
8.50
9.51
8.56
6 tháng
(2024-05-27) 		-1.99 -18.83% 169,287,900 -1,119,080 -10.1
8.50
11.27
8.56
12 tháng
(2023-11-28) 		0.40 4.86% 571,460,400 9,122,032 104.3
8.16
12.14
8.56
24 tháng
(2022-12-05) 		0.33 4.04% 1,532,947,300 7,983,100 96.2
6.88
12.14
8.56
36 tháng
(2021-12-08) 		-3.73 -30.35% 2,649,863,300 9,768,317 120.5
5.99
20.90
8.56
60 tháng
(2019-12-19) 		4.38 104.58% 4,315,490,080 9,915,887 105.9
2.13
20.90
8.56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2018
5.78
 1,948,340 5.75 5.80 5.72 0 0 0
21/11/2018
5.75
 1,747,240 5.75 5.75 5.64 0 0 0
20/11/2018
5.75
 3,347,940 5.78 5.80 5.69 3,190 1,700 0.0
19/11/2018
5.78
 3,415,250 5.67 5.83 5.67 132,600 0 1.4
16/11/2018
5.67
 2,691,030 5.67 5.75 5.64 0 0 0
15/11/2018
5.67
 3,222,070 5.80 5.80 5.67 3,000 0 0.0
14/11/2018
5.80
 2,849,780 5.80 5.94 5.69 0 0 0
13/11/2018
5.80
 4,177,050 5.83 5.91 5.67 3,000 0 0.0
12/11/2018
5.83
 4,048,190 5.91 5.91 5.69 2,350 0 0.0
09/11/2018
5.91
 4,965,140 5.94 6.08 5.83 200 0 0.0
08/11/2018
5.94
 3,503,150 5.86 6.05 5.83 0 0 0
07/11/2018
5.86
 2,937,760 5.94 5.97 5.80 1,000 0 0.0
06/11/2018
5.94
 3,333,340 6.08 6.13 5.91 0 5,000 -0.1
05/11/2018
6.08
 3,315,710 6.13 6.13 5.97 0 660 -0.0
02/11/2018
6.13
 6,223,890 5.91 6.16 5.94 0 0 0
01/11/2018
5.91
 3,775,000 5.80 6.00 5.72 5,000 300 0.1
31/10/2018
5.80
 4,488,260 5.56 5.86 5.69 33,520 50,000 -0.2
30/10/2018
5.56
 3,285,260 5.53 5.64 5.46 0 0 0
29/10/2018
5.53
 2,730,480 5.69 5.69 5.48 0 0 0
26/10/2018
5.69
 2,981,400 5.91 6.00 5.69 0 0 0
25/10/2018
5.91
 3,135,350 5.94 6.00 5.64 0 7,000 -0.1
24/10/2018
5.94
 3,697,990 5.56 5.94 5.56 0 0 0
23/10/2018
5.56
 2,815,800 5.80 5.80 5.53 0 0 0
22/10/2018
5.80
 2,914,060 5.91 6.02 5.80 0 0 0
19/10/2018
5.91
 2,677,110 6.02 6.02 5.80 10 0 0.0
18/10/2018
6.02
 2,293,830 6.24 6.24 6.02 20 0 0.0
17/10/2018
6.24
 3,004,550 6.21 6.35 6.16 0 0 0
16/10/2018
6.21
 3,294,810 6.05 6.21 6.00 0 0 0
15/10/2018
6.05
 2,451,230 6.08 6.13 6.00 220 1,500 -0.0
12/10/2018
6.08
 3,432,100 6.05 6.11 5.80 100 0 0.0
11/10/2018
6.05
 4,869,570 6.49 6.49 6.05 330 12,470 -0.1
10/10/2018
6.49
 3,337,200 6.63 6.68 6.43 1,170 2,000 -0.0
09/10/2018
6.63
 3,449,650 6.73 6.79 6.63 0 0 0
08/10/2018
6.73
 3,544,260 6.84 6.84 6.60 900 30,000 -0.4
05/10/2018
6.84
 4,271,790 6.90 6.90 6.79 0 0 0
04/10/2018
6.90
 3,432,990 6.84 6.93 6.84 0 9,000 -0.1
03/10/2018
6.84
 2,855,410 6.84 6.93 6.76 30,120 25,000 0.1
02/10/2018
6.84
 4,049,850 6.93 6.98 6.84 1,600 0 0.0
01/10/2018
6.93
 6,380,930 7.04 7.04 6.87 23,730 0 0.3
28/09/2018
7.04
 6,540,880 7.20 7.28 7.04 6,700 0 0.1
27/09/2018
7.20
 8,589,200 7.15 7.31 7.09 0 70,470 -0.9
26/09/2018
7.15
 11,902,340 6.98 7.20 6.90 0 0 0
25/09/2018
6.98
 7,355,470 6.98 7.04 6.90 0 0 0
24/09/2018
6.98
 5,294,020 7.01 7.09 6.90 400 0 0.0
21/09/2018
7.01
 8,583,190 6.90 7.04 6.84 8,000 0 0.1
20/09/2018
6.90
 5,054,380 6.95 6.95 6.84 0 1,000 -0.0
19/09/2018
6.95
 5,205,450 6.95 7.04 6.87 12,000 0 0.2
18/09/2018
6.95
 3,811,200 7.01 7.01 6.87 60,000 0 0.8
17/09/2018
7.01
 5,190,890 6.95 7.15 7.01 20,520 0 0.3
14/09/2018
6.95
 2,604,350 7.01 7.01 6.87 100 0 0.0
13/09/2018
7.01
 2,849,640 6.95 7.04 6.93 0 0 0
12/09/2018
6.95
 5,392,050 7.20 7.28 6.95 0 2,000 -0.0
11/09/2018
7.20
 4,960,260 7.23 7.28 7.12 0 0 0
10/09/2018
7.23
 5,653,010 7.28 7.34 7.09 5,000 0 0.1
07/09/2018
7.28
 11,558,200 7.17 7.42 7.06 0 50,000 -0.7
06/09/2018
7.17
 6,693,140 6.98 7.17 6.95 0 1,000 -0.0
05/09/2018
6.98
 3,423,870 7.06 7.06 6.90 0 0 0
04/09/2018
7.06
 9,934,560 6.95 7.28 6.95 50,000 10,000 0.5
31/08/2018
6.95
 5,383,510 6.87 7.04 6.87 0 20,000 -0.3
30/08/2018
6.87
 2,938,630 6.82 6.87 6.73 0 0 0
29/08/2018
6.82
 2,175,700 6.84 6.90 6.79 0 0 0
28/08/2018
6.84
 2,874,030 6.95 6.98 6.82 42,190 0 0.5
27/08/2018
6.95
 2,111,580 6.95 6.98 6.87 0 50,500 -0.6
24/08/2018
6.95
 3,113,460 7.01 7.06 6.93 0 0 0
23/08/2018
7.01
 4,755,340 7.01 7.12 6.95 30,000 0 0.4
22/08/2018
7.01
 4,712,330 6.87 7.09 6.93 50,500 0 0.6
21/08/2018
6.87
 2,029,380 6.90 6.93 6.79 0 0 0
20/08/2018
6.90
 2,598,160 6.79 6.93 6.73 38,000 0 0.5
17/08/2018
6.79
 2,584,840 6.84 6.95 6.76 0 0 0
16/08/2018
6.84
 1,647,700 6.79 6.84 6.65 0 0 0
15/08/2018
6.79
 2,755,310 6.93 7.06 6.76 0 0 0
14/08/2018
6.93
 2,430,490 6.79 6.98 6.82 0 10 -0.0
13/08/2018
6.79
 2,964,880 6.90 7.12 6.73 0 0 0
10/08/2018
6.90
 1,615,870 7.04 7.04 6.76 0 5,260 -0.1
09/08/2018
7.04
 2,289,970 7.06 7.17 6.93 11,000 5,000 0.1
08/08/2018
7.06
 2,728,010 6.76 7.06 6.82 0 0 0
07/08/2018
6.76
 2,418,270 7.01 7.01 6.68 6,260 15,000 -0.1
06/08/2018
7.01
 4,226,330 7.23 7.23 6.93 5,000 0 0.1
03/08/2018
7.23
 5,668,420 7.56 7.64 7.23 0 37,000 -0.5
02/08/2018
7.56
 8,509,760 7.56 7.80 7.36 0 0 0
01/08/2018
7.56
 7,622,690 7.42 7.67 7.34 98,000 0 1.3
31/07/2018
7.42
 6,814,490 7.39 7.61 7.31 51,000 0 0.7
30/07/2018
7.39
 7,976,340 7.01 7.39 7.01 0 200 -0.0
27/07/2018
7.01
 4,724,990 6.84 7.12 6.82 0 0 0
26/07/2018
6.84
 3,567,150 6.95 7.01 6.82 0 0 0
25/07/2018
6.95
 8,414,600 6.76 7.23 6.73 0 22,000 -0.3
24/07/2018
6.76
 3,451,740 6.87 6.93 6.76 0 0 0
23/07/2018
6.87
 4,915,500 6.95 7.12 6.79 0 0 0
20/07/2018
6.95
 3,342,360 7.01 7.01 6.79 0 1,900 -0.0
19/07/2018
7.01
 4,749,200 6.87 7.04 6.73 0 0 0
18/07/2018
6.87
 5,236,840 6.43 6.87 6.41 1,500 0 0.0
17/07/2018
6.43
 3,602,990 6.02 6.43 5.97 2,920 0 0.0
16/07/2018
6.02
 1,717,490 6.08 6.13 5.94 0 0 0
13/07/2018
6.08
 1,952,930 6.02 6.13 6.02 0 0 0
12/07/2018
6.02
 1,548,000 6.21 6.21 5.97 0 0 0
11/07/2018
6.21
 1,542,220 6.46 6.46 6.02 0 0 0
10/07/2018
6.46
 1,790,820 6.49 6.57 6.41 0 0 0
09/07/2018
6.49
 1,901,050 6.63 6.73 6.49 17,000 0 0.2
06/07/2018
6.63
 1,669,150 6.38 6.63 6.32 0 10,000 -0.1
05/07/2018
6.38
 1,922,620 6.54 6.60 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |