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)
27/11/2017
5.86
 2,230,890 5.83 5.91 5.80 40,870 0 0.4
24/11/2017
5.83
 1,884,490 5.78 5.89 5.72 0 0 0
23/11/2017
5.78
 2,176,130 5.78 5.86 5.72 0 0 0
22/11/2017
5.78
 2,005,790 5.78 5.83 5.72 0 0 0
21/11/2017
5.78
 2,089,820 5.86 5.91 5.75 0 1,000 -0.0
20/11/2017
5.86
 2,657,830 5.83 5.91 5.78 0 0 0
17/11/2017
5.83
 1,874,360 5.86 5.94 5.83 8,000 8,950 -0.0
16/11/2017
5.86
 4,092,840 5.80 6.02 5.75 1,000 410 0.0
15/11/2017
5.80
 1,792,120 5.89 5.89 5.75 0 13,960 -0.1
14/11/2017
5.89
 4,093,480 6.05 6.05 5.89 0 0 0
13/11/2017
6.05
 3,905,050 5.97 6.11 5.89 0 0 0
10/11/2017
5.97
 6,105,060 5.91 6.08 5.78 1,000 0 0.0
09/11/2017
5.91
 6,637,740 5.69 5.97 5.64 500 0 0.0
08/11/2017
5.69
 2,170,170 5.75 5.80 5.69 0 0 0
07/11/2017
5.75
 1,843,390 5.75 5.80 5.64 0 0 0
06/11/2017
5.75
 2,317,940 5.80 5.83 5.58 0 2,210 -0.0
03/11/2017
5.80
 2,010,410 5.86 5.97 5.72 0 36,610 -0.4
02/11/2017
5.86
 3,476,850 5.97 6.11 5.72 0 0 0
01/11/2017
5.97
 4,284,330 5.83 6.02 5.43 0 52,940 -0.6
31/10/2017
5.83
 3,275,530 6.24 6.24 5.83 1,000 0 0.0
30/10/2017
6.24
 10,659,050 6.57 6.57 6.13 1,000 0 0.0
27/10/2017
6.57
 8,483,900 6.19 6.60 6.16 0 40 -0.0
26/10/2017
6.19
 6,790,130 6.24 6.30 6.00 7,000 14,230 -0.1
25/10/2017
6.24
 6,702,290 5.86 6.24 5.83 2,600 30 0.0
24/10/2017
5.86
 3,066,070 5.86 5.89 5.78 0 26,680 -0.3
23/10/2017
5.86
 2,849,420 5.89 5.91 5.78 0 0 0
20/10/2017
5.89
 3,014,500 5.89 5.91 5.83 0 0 0
19/10/2017
5.89
 3,123,240 5.89 5.89 5.83 0 0 0
18/10/2017
5.89
 3,159,340 5.89 5.91 5.86 0 0 0
17/10/2017
5.89
 3,548,830 5.83 5.89 5.83 0 0 0
16/10/2017
5.83
 3,183,330 5.86 5.89 5.80 0 2,400 -0.0
13/10/2017
5.86
 2,490,010 5.86 5.89 5.80 0 0 0
12/10/2017
5.86
 2,459,050 5.83 5.91 5.80 0 0 0
11/10/2017
5.83
 2,777,640 5.80 5.91 5.78 40 0 0.0
10/10/2017
5.80
 2,706,330 5.91 5.91 5.80 0 0 0
09/10/2017
5.91
 2,761,080 5.86 5.94 5.83 2,950 0 0.0
06/10/2017
5.86
 2,310,910 5.91 5.91 5.80 0 0 0
05/10/2017
5.91
 2,342,810 5.94 5.94 5.86 30 0 0.0
04/10/2017
5.94
 3,562,640 5.86 6.00 5.83 0 40 -0.0
03/10/2017
5.86
 2,346,660 5.89 5.97 5.78 4,000 0 0.0
02/10/2017
5.89
 1,743,650 5.97 6.00 5.86 0 0 0
29/09/2017
5.97
 1,955,440 6.00 6.02 5.89 700 0 0.0
28/09/2017
6.00
 2,619,210 6.08 6.08 6.00 0 0 0
27/09/2017
6.08
 4,293,370 6.11 6.13 6.05 14,690 0 0.2
26/09/2017
6.11
 2,384,990 6.13 6.19 6.08 0 0 0
25/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
25/09/2017
6.13
 4,062,810 6.00 6.16 6.02 0 0 0
22/09/2017
6.00
 2,955,210 6.05 6.07 5.97 0 0 0
21/09/2017
6.05
 2,468,820 6.00 6.05 5.97 0 4,000 -0.0
20/09/2017
6.00
 2,508,670 5.97 6.10 5.97 0 32,180 -0.4
19/09/2017
5.97
 3,536,320 6.07 6.10 5.95 500 769,590 -9.3
18/09/2017
6.07
 4,826,930 6.07 6.12 6.02 0 0 0
15/09/2017
6.07
 2,830,020 6.20 6.20 6.07 0 85,890 -1.0
14/09/2017
6.20
 5,651,910 6.22 6.30 6.10 0 47,810 -0.6
13/09/2017
6.22
 6,557,040 6.02 6.37 6.02 0 20 -0.0
12/09/2017
6.02
 3,725,660 6.02 6.07 5.97 0 17,300 -0.2
11/09/2017
6.02
 1,897,390 6.02 6.10 6.00 0 23,690 -0.3
08/09/2017
6.02
 2,224,330 6.07 6.15 6.02 0 0 0
07/09/2017
6.07
 2,724,950 6.02 6.15 6.02 0 3,910 -0.0
06/09/2017
6.02
 2,463,100 6.02 6.07 5.97 0 8,990 -0.1
05/09/2017
6.02
 3,188,560 6.02 6.07 6.00 0 0 0
01/09/2017
6.02
 2,829,670 6.05 6.10 6.02 0 0 0
31/08/2017
6.05
 2,289,620 6.02 6.12 6.00 0 0 0
30/08/2017
6.02
 2,671,380 6.00 6.07 5.97 0 0 0
29/08/2017
6.00
 2,798,720 6.00 6.12 6.00 50 0 0.0
28/08/2017
6.00
 2,982,190 6.10 6.12 6.00 50 0 0.0
25/08/2017
6.10
 3,060,090 6.17 6.17 6.05 300 0 0.0
24/08/2017
6.17
 4,336,810 6.17 6.22 6.07 0 0 0
23/08/2017
6.17
 3,582,850 6.12 6.22 6.10 3,900 0 0.0
22/08/2017
6.12
 4,191,190 6.10 6.20 6.07 200 0 0.0
21/08/2017
6.10
 5,332,110 6.02 6.27 6.02 0 20 -0.0
18/08/2017
6.02
 2,267,120 6.00 6.02 5.95 530 0 0.0
17/08/2017
6.00
 2,745,960 6.07 6.07 6.00 0 0 0
16/08/2017
6.07
 5,234,570 6.07 6.17 6.05 300 0 0.0
15/08/2017
6.07
 3,238,390 6.17 6.22 6.05 0 0 0
14/08/2017
6.17
 3,437,160 6.07 6.27 6.07 3,530 10 0.0
11/08/2017
6.07
 3,264,750 6.17 6.17 6.05 1,700 0 0.0
10/08/2017
6.17
 3,625,650 6.30 6.30 6.12 300 0 0.0
09/08/2017
6.30
 3,729,320 6.42 6.42 6.22 0 0 0
08/08/2017
6.42
 6,560,770 6.52 6.57 6.42 0 0 0
07/08/2017
6.52
 8,841,920 6.42 6.67 6.42 0 0 0
04/08/2017
6.42
 8,130,690 6.37 6.72 6.30 10 0 0.0
03/08/2017
6.37
 8,364,870 6.22 6.65 6.17 0 50 -0.0
02/08/2017
6.22
 9,066,170 6.32 6.32 6.12 50 0 0.0
01/08/2017
6.32
 1,232,320 6.40 6.40 6.32 600 2,950 -0.0
31/07/2017
6.40
 1,361,570 6.40 6.40 6.35 0 0 0
28/07/2017
6.40
 1,213,460 6.40 6.40 6.35 0 40 -0.0
27/07/2017
6.40
 1,313,700 6.40 6.40 6.32 0 0 0
26/07/2017
6.40
 1,400,710 6.37 6.42 6.37 0 0 0
25/07/2017
6.37
 1,223,570 6.37 6.45 6.32 0 30 -0.0
24/07/2017
6.37
 1,559,200 6.37 6.40 6.32 50 0 0.0
21/07/2017
6.37
 1,475,210 6.37 6.52 6.35 0 0 0
20/07/2017
6.37
 1,302,200 6.37 6.50 6.37 0 0 0
19/07/2017
6.37
 1,661,530 6.40 6.40 6.35 251,490 251,990 -0.0
18/07/2017
6.40
 1,429,010 6.47 6.50 6.40 248,060 248,060 0
17/07/2017
6.47
 1,195,600 6.52 6.52 6.42 252,600 248,560 0.1
14/07/2017
6.52
 1,557,360 6.57 6.67 6.47 0 0 0
13/07/2017
6.57
 1,686,770 6.67 6.77 6.57 500 0 0.0
12/07/2017
6.67
 1,887,860 6.77 6.97 6.67 510,000 0 7.0
11/07/2017
6.77
 1,662,710 6.82 6.84 6.77 509,210 249,620 3.6
10/07/2017
6.82
 2,079,430 6.87 6.89 6.77 2,180 24,870 -0.3

Chính sách bảo mật | Điều khoản sử dụng |