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)
07/07/2017
6.87
 1,629,280 6.97 6.99 6.87 0 0 0
06/07/2017
6.97
 1,601,950 6.97 6.99 6.92 500 0 0.0
05/07/2017
6.97
 1,758,280 6.99 6.99 6.92 0 0 0
04/07/2017
6.99
 1,644,840 7.02 7.02 6.97 130 0 0.0
03/07/2017
7.02
 1,489,180 7.02 7.04 6.97 0 0 0
30/06/2017
7.02
 1,143,000 6.99 7.04 6.97 7,000 0 0.1
29/06/2017
6.99
 1,042,420 6.97 6.99 6.94 0 0 0
28/06/2017
6.97
 1,633,290 6.97 6.97 6.94 0 0 0
27/06/2017
6.97
 2,084,570 6.99 6.99 6.94 2,850 0 0.0
26/06/2017
6.99
 2,009,640 6.99 6.99 6.97 5,000 0 0.1
23/06/2017
6.99
 1,734,450 6.99 6.99 6.94 0 0 0
22/06/2017
6.99
 1,602,490 6.99 6.99 6.94 500 0 0.0
21/06/2017
6.99
 1,950,490 7.02 7.02 6.97 430 19,160 -0.3
20/06/2017
7.02
 1,372,900 7.02 7.07 6.97 0 6,920 -0.1
19/06/2017
7.02
 1,408,180 6.97 7.04 6.97 31,120 0 0.4
16/06/2017
6.97
 1,755,610 7.07 7.09 6.97 35,280 326,710 -4.1
15/06/2017
7.07
 1,953,870 7.07 7.09 7.02 1,500 0 0.0
14/06/2017
7.07
 1,774,700 7.07 7.09 7.02 0 41,060 -0.6
13/06/2017
7.07
 1,623,200 7.19 7.19 7.02 30 0 0.0
12/06/2017
7.19
 1,173,990 7.22 7.22 7.14 0 0 0
09/06/2017
7.22
 1,641,190 7.22 7.27 7.22 0 0 0
08/06/2017
7.22
 1,510,750 7.12 7.27 7.12 0 0 0
07/06/2017
7.12
 1,853,380 7.02 7.22 7.02 0 40 -0.0
06/06/2017
7.02
 1,168,060 6.99 7.04 6.99 0 0 0
05/06/2017
6.99
 1,289,510 7.02 7.04 6.99 0 0 0
02/06/2017
7.02
 1,185,820 7.02 7.04 6.97 0 4,620 -0.1
01/06/2017
7.02
 1,136,270 6.97 7.04 6.97 0 0 0
31/05/2017
6.97
 1,106,530 6.97 7.02 6.97 0 0 0
30/05/2017
6.97
 1,090,930 7.07 7.07 6.94 0 0 0
29/05/2017
7.07
 2,049,410 7.07 7.09 7.02 0 0 0
26/05/2017
7.07
 1,267,030 7.02 7.07 6.97 0 0 0
25/05/2017
7.02
 2,013,900 7.04 7.04 6.97 0 0 0
24/05/2017
7.04
 1,657,090 7.12 7.12 7.02 0 46,640 -0.7
23/05/2017
7.12
 1,938,410 7.07 7.17 7.07 0 0 0
22/05/2017
7.07
 1,663,900 6.97 7.14 6.97 0 0 0
19/05/2017
6.97
 2,013,810 7.07 7.17 6.92 0 36,460 -0.5
18/05/2017
7.07
 1,845,490 7.22 7.27 7.07 40 0 0.0
17/05/2017
7.22
 1,696,250 7.37 7.42 7.22 0 0 0
16/05/2017
7.37
 1,358,010 7.52 7.52 7.37 0 1,000 -0.0
15/05/2017
7.52
 1,336,510 7.54 7.54 7.49 0 0 0
12/05/2017
7.54
 1,195,580 7.62 7.62 7.52 0 34,190 -0.5
11/05/2017
7.62
 1,312,870 7.59 7.62 7.52 0 0 0
10/05/2017
7.59
 1,363,320 7.54 7.67 7.49 0 0 0
09/05/2017
7.54
 1,623,080 7.64 7.64 7.52 0 0 0
08/05/2017
7.64
 1,661,740 7.64 7.64 7.59 0 0 0
05/05/2017
7.64
 1,717,370 7.62 7.67 7.57 0 0 0
04/05/2017
7.62
 1,593,100 7.67 7.67 7.52 300 33,420 -0.5
03/05/2017
7.67
 1,134,710 7.62 7.72 7.57 0 3,000 -0.0
28/04/2017
7.62
 1,262,520 7.54 7.62 7.49 0 0 0
27/04/2017
7.54
 1,158,990 7.57 7.57 7.52 0 0 0
26/04/2017
7.57
 1,170,800 7.57 7.59 7.54 0 0 0
25/04/2017
7.57
 1,075,090 7.57 7.57 7.47 0 59,080 -0.9
24/04/2017
7.57
 1,563,380 7.59 7.59 7.52 0 78,000 -1.2
21/04/2017
7.59
 1,420,590 7.57 7.62 7.57 0 0 0
20/04/2017
7.57
 1,572,290 7.62 7.67 7.52 0 75,000 -1.1
19/04/2017
7.62
 1,540,060 7.59 7.67 7.59 0 0 0
18/04/2017
7.59
 1,836,460 7.59 7.67 7.57 2,500 0 0.0
17/04/2017
7.59
 1,174,810 7.59 7.67 7.57 1,000 0 0.0
14/04/2017
7.59
 1,671,520 7.59 7.59 7.57 1,300 0 0.0
13/04/2017
7.59
 1,230,320 7.62 7.64 7.57 0 0 0
12/04/2017
7.62
 1,663,670 7.72 7.72 7.57 0 33,450 -0.5
11/04/2017
7.72
 1,326,050 7.72 7.72 7.67 0 5,890 -0.1
10/04/2017
7.72
 1,369,620 7.72 7.77 7.67 0 0 0
07/04/2017
7.72
 1,532,960 7.64 7.72 7.64 300 0 0.0
05/04/2017
7.64
 1,460,800 7.69 7.72 7.64 0 33,460 -0.5
04/04/2017
7.69
 1,730,240 7.72 7.72 7.67 0 3,540 -0.1
03/04/2017
7.72
 1,666,290 7.67 7.77 7.67 0 30,000 -0.5
31/03/2017
7.67
 1,368,880 7.77 7.81 7.67 0 0 0
30/03/2017
7.77
 1,244,280 7.72 7.79 7.72 0 0 0
29/03/2017
7.72
 1,072,700 7.72 7.77 7.72 0 0 0
28/03/2017
7.72
 1,325,570 7.84 7.86 7.69 100 33,480 -0.5
27/03/2017
7.84
 1,206,980 7.79 7.86 7.79 0 0 0
24/03/2017
7.79
 1,718,720 7.79 7.96 7.79 0 0 0
23/03/2017
7.79
 2,162,570 7.77 7.81 7.77 0 0 0
22/03/2017
7.77
 2,784,050 7.91 7.96 7.77 0 21,720 -0.3
21/03/2017
7.91
 2,119,800 7.77 7.96 7.79 0 6,410 -0.1
20/03/2017
7.77
 1,983,560 7.47 7.86 7.54 0 0 0
17/03/2017
7.47
 1,949,160 7.86 7.96 7.47 109,650 451,930 -5.1
16/03/2017
7.86
 920,930 7.96 7.96 7.86 0 0 0
15/03/2017
7.96
 1,041,700 7.99 8.01 7.96 0 0 0
14/03/2017
7.99
 1,404,340 7.94 8.11 7.91 0 0 0
13/03/2017
7.94
 1,025,340 8.09 8.09 7.91 0 22,460 -0.4
10/03/2017
8.09
 1,094,350 8.21 8.21 8.09 0 9,000 -0.1
09/03/2017
8.21
 1,474,990 8.01 8.36 7.94 0 0 0
08/03/2017
8.01
 1,649,230 7.86 8.06 7.91 70 32,240 -0.5
07/03/2017
7.86
 1,890,010 7.64 7.91 7.62 0 0 0
06/03/2017
7.64
 1,074,110 7.57 7.64 7.57 0 0 0
03/03/2017
7.57
 1,195,130 7.49 7.62 7.49 0 5,350 -0.1
02/03/2017
7.49
 1,475,160 7.54 7.54 7.44 8,320 53,190 -0.7
01/03/2017
7.54
 1,420,310 7.54 7.54 7.47 0 0 0
28/02/2017
7.54
 2,171,230 7.54 7.57 7.52 0 33,960 -0.5
27/02/2017
7.54
 963,110 7.62 7.64 7.54 0 63,410 -1.0
24/02/2017
7.62
 1,244,890 7.62 7.69 7.59 0 0 0
23/02/2017
7.62
 830,470 7.52 7.79 7.54 0 0 0
22/02/2017
7.52
 1,276,820 7.52 8.01 7.52 0 34,110 -0.5
21/02/2017
7.52
 1,684,480 7.54 7.54 7.47 0 0 0
20/02/2017
7.54
 1,350,630 7.54 7.54 7.47 0 0 0
17/02/2017
7.54
 1,318,050 7.54 7.59 7.49 0 0 0
16/02/2017
7.54
 1,357,880 7.54 7.57 7.49 0 4,100 -0.1
15/02/2017
7.54
 1,234,480 7.57 7.59 7.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |