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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |