CTCP Tập đoàn Sao Mai (asm)

9.22
0.09
(0.99%)
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
(2024-08-21) 		-0.32 -3.35% 19,413,700 -397,561 -3.7
8.95
9.54
9.22
2 tháng
(2024-07-22) 		-0.38 -3.96% 38,369,200 -247,941 -2.3
8.60
9.81
9.22
3 tháng
(2024-06-24) 		-0.73 -7.38% 71,586,400 -1,939,878 -19.7
8.60
10.50
9.22
6 tháng
(2024-03-25) 		-1.69 -15.48% 315,063,900 -300,043 1.2
8.60
12.14
9.22
12 tháng
(2023-09-26) 		0.31 3.49% 633,068,000 8,370,669 96.3
7.27
12.14
9.22
24 tháng
(2022-10-03) 		-2.65 -22.33% 1,672,360,400 8,012,350 94.1
5.99
12.14
9.22
36 tháng
(2021-10-06) 		-0.76 -7.57% 2,863,026,100 10,670,854 141.0
5.99
20.90
9.22
60 tháng
(2019-10-17) 		4.75 106.11% 4,403,310,630 9,973,894 103.2
2.13
20.90
9.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
8.10
 6,705,370 7.99 8.21 7.91 0 27,250 -0.4
26/04/2018
7.99
 5,726,220 7.94 8.10 7.75 20,500 300 0.3
24/04/2018
7.94
 6,599,780 7.67 8.10 7.58 4,970 10,000 -0.1
23/04/2018
7.67
 10,786,920 8.02 8.21 7.67 10,800 15,000 -0.1
20/04/2018
8.02
 8,266,570 7.56 8.05 7.47 7,900 0 0.1
19/04/2018
7.56
 3,996,670 7.61 7.67 7.36 0 0 0
18/04/2018
7.61
 7,055,420 7.45 7.78 7.42 18,600 6,420 0.2
17/04/2018
7.45
 4,170,860 7.45 7.58 7.36 0 0 0
16/04/2018
7.45
 3,950,240 7.45 7.45 7.25 3,150 0 0.0
13/04/2018
7.45
 5,252,260 7.50 7.64 7.31 100 100 0
12/04/2018
7.50
 6,489,960 7.39 7.58 7.15 0 0 0
11/04/2018
7.39
 6,041,530 7.67 7.67 7.28 659,340 659,370 -0.0
10/04/2018
7.67
 11,854,080 7.36 7.86 7.28 7,160 1,050 0.1
09/04/2018
7.36
 9,041,660 6.90 7.36 6.82 0 43,910 -0.6
06/04/2018
6.90
 5,133,820 7.06 7.20 6.90 2,000 10,000 -0.1
05/04/2018
7.06
 6,649,570 6.79 7.09 6.65 770 2,670 -0.0
04/04/2018
6.79
 8,460,780 6.63 7.06 6.68 0 74,850 -0.9
03/04/2018
6.63
 9,115,180 6.21 6.63 6.02 0 37,170 -0.4
02/04/2018
6.21
 4,181,450 6.08 6.32 6.16 0 30,790 -0.3
30/03/2018
6.08
 6,027,860 5.69 6.08 5.75 40,000 67,410 -0.3
29/03/2018
5.69
 3,316,860 5.72 5.72 5.56 5,000 147,190 -1.5
28/03/2018
5.72
 2,338,690 5.75 5.75 5.61 0 32,480 -0.3
27/03/2018
5.75
 2,242,420 5.86 5.91 5.67 0 27,600 -0.3
26/03/2018
5.86
 3,197,820 5.50 5.86 5.37 0 27,070 -0.3
23/03/2018
5.50
 2,956,670 5.91 5.91 5.50 10,000 41,100 -0.3
22/03/2018
5.91
 2,252,730 6.02 6.13 5.86 641,520 667,920 -0.3
21/03/2018
6.02
 3,591,580 6.02 6.21 6.02 0 25,930 -0.3
20/03/2018
6.02
 3,240,200 6.02 6.19 5.91 20,000 25,580 -0.1
19/03/2018
6.02
 3,256,640 6.19 6.19 5.94 0 75,200 -0.8
16/03/2018
6.19
 4,158,810 6.13 6.27 5.97 0 47,900 -0.5
15/03/2018
6.13
 3,046,630 6.19 6.19 6.11 0 62,970 -0.7
14/03/2018
6.19
 5,912,590 5.91 6.19 6.00 50,100 37,640 0.1
13/03/2018
5.91
 4,750,840 5.53 5.91 5.50 43,000 29,170 0.1
12/03/2018
5.53
 1,800,440 5.53 5.58 5.48 1,000 24,300 -0.2
09/03/2018
5.53
 1,693,050 5.53 5.58 5.48 0 18,000 -0.2
08/03/2018
5.53
 1,622,880 5.56 5.56 5.48 2,720 9,000 -0.1
07/03/2018
5.56
 2,282,630 5.56 5.64 5.50 5,200 0 0.1
06/03/2018
5.56
 2,927,960 5.48 5.56 5.43 18,000 2,000 0.2
05/03/2018
5.48
 2,763,090 5.33 5.53 5.33 9,000 0 0.1
02/03/2018
5.33
 1,289,080 5.37 5.37 5.26 0 0 0
01/03/2018
5.37
 1,379,980 5.43 5.45 5.33 5,000 0 0.0
28/02/2018
5.43
 1,983,940 5.47 5.48 5.42 0 0 0
27/02/2018
5.47
 1,739,330 5.48 5.53 5.46 5,000 1,000 0.0
26/02/2018
5.48
 2,115,270 5.53 5.56 5.45 20,000 0 0.2
23/02/2018
5.53
 2,102,600 5.58 5.58 5.50 0 0 0
22/02/2018
5.58
 2,076,520 5.61 5.64 5.53 0 690 -0.0
21/02/2018
5.61
 1,717,230 5.58 5.64 5.53 0 0 0
13/02/2018
5.58
 2,233,370 5.45 5.58 5.34 0 0 0
12/02/2018
5.45
 955,590 5.26 5.45 5.28 0 0 0
09/02/2018
5.26
 2,009,140 5.26 5.26 4.89 0 0 0
08/02/2018
5.26
 805,670 5.37 5.37 5.15 0 500 -0.0
07/02/2018
5.37
 1,630,770 5.20 5.53 5.26 4,100 600 0.0
06/02/2018
5.20
 3,423,190 5.58 5.58 5.20 0 2,000 -0.0
05/02/2018
5.58
 3,058,160 5.69 5.83 5.56 0 500 -0.0
02/02/2018
5.69
 1,779,100 5.72 5.72 5.61 0 0 0
01/02/2018
5.72
 2,610,140 5.80 5.80 5.61 5,000 0 0.1
31/01/2018
5.80
 5,223,250 5.91 5.97 5.75 0 0 0
30/01/2018
5.91
 4,327,420 6.00 6.00 5.91 0 0 0
29/01/2018
6.00
 5,323,560 6.00 6.11 5.94 0 0 0
26/01/2018
6.00
 4,049,540 6.00 6.02 5.91 5,000 0 0.1
25/01/2018
6.00
 3,261,740 6.00 6.02 5.89 500 1,000 -0.0
22/01/2018
6.00
 3,560,910 6.08 6.13 6.00 2,000 0 0.0
19/01/2018
6.08
 4,791,330 6.08 6.21 6.05 0 0 0
18/01/2018
6.08
 4,493,960 5.97 6.11 5.86 0 0 0
17/01/2018
5.97
 3,804,990 6.24 6.24 5.97 0 0 0
16/01/2018
6.24
 4,737,850 6.27 6.30 6.13 0 220 -0.0
15/01/2018
6.27
 7,351,380 6.16 6.35 6.13 5,780 0 0.1
12/01/2018
6.16
 11,275,550 6.08 6.41 6.00 0 439,000 -5.1
11/01/2018
6.08
 6,321,480 6.11 6.16 5.97 5,500 25,500 -0.2
10/01/2018
6.11
 7,446,810 6.02 6.21 5.94 0 141,000 -1.6
09/01/2018
6.02
 6,557,520 5.91 6.16 5.86 750 249,100 -2.7
08/01/2018
5.91
 3,936,640 5.94 5.97 5.83 0 0 0
05/01/2018
5.94
 4,328,700 6.05 6.05 5.91 4,400 500 0.0
04/01/2018
6.05
 6,287,380 5.97 6.08 5.91 500 0 0.0
03/01/2018
5.97
 6,782,770 5.83 6.08 5.78 100 0 0.0
02/01/2018
5.83
 3,310,030 5.80 5.89 5.78 0 0 0
29/12/2017
5.80
 5,151,900 5.80 5.86 5.75 0 1,000 -0.0
28/12/2017
5.80
 4,980,710 5.80 5.86 5.72 20,050 0 0.2
27/12/2017
5.80
 3,853,780 5.86 5.89 5.72 0 0 0
26/12/2017
5.86
 3,260,820 5.80 5.91 5.78 6,800 0 0.1
25/12/2017
5.80
 3,009,700 5.86 5.94 5.78 0 0 0
22/12/2017
5.86
 2,847,410 5.83 5.94 5.80 1,000 0 0.0
21/12/2017
5.83
 3,223,060 5.94 6.00 5.80 200 0 0.0
20/12/2017
5.94
 7,282,740 6.11 6.11 5.86 250 40,000 -0.4
19/12/2017
6.11
 4,297,060 6.21 6.27 6.08 0 0 0
18/12/2017
6.21
 8,226,210 5.83 6.21 5.83 0 0 0
15/12/2017
5.83
 22,717,470 6.24 6.35 5.83 923,860 2,344,320 -15.3
14/12/2017
6.24
 5,446,270 6.00 6.30 6.00 3,010 20 0.0
13/12/2017
6.00
 3,230,210 6.00 6.08 5.94 0 0 0
12/12/2017
6.00
 3,351,590 6.02 6.08 5.75 20,960 0 0.2
11/12/2017
6.02
 2,994,490 6.11 6.11 5.97 10,000 29,770 -0.2
08/12/2017
6.11
 4,285,040 6.30 6.35 6.11 0 0 0
07/12/2017
6.30
 5,074,780 6.41 6.46 6.13 0 51,790 -0.6
06/12/2017
6.41
 8,246,440 6.38 6.65 6.16 1,000 44,120 -0.5
05/12/2017
6.38
 7,765,980 6.19 6.57 6.05 0 8,170 -0.1
04/12/2017
6.19
 10,083,160 5.80 6.19 5.75 0 0 0
01/12/2017
5.80
 1,830,350 5.83 5.83 5.75 500 0 0.0
30/11/2017
5.83
 2,190,580 5.83 5.83 5.75 0 0 0
29/11/2017
5.83
 2,081,320 5.83 5.86 5.75 1,600 0 0.0
28/11/2017
5.83
 1,760,320 5.86 5.91 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |