CTCP Tập đoàn Sao Mai (asm)

8.56
-0.05
(-0.58%)
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)
03/07/2024
10.32
 713,000 10.32 10.36 10.23 13,200 800 0.1
02/07/2024
10.23
 958,900 10.14 10.23 10.09 2,400 11,700 -0.1
01/07/2024
10.09
 858,100 10.05 10.09 9.91 27,700 10,700 0.2
28/06/2024
9.95
 1,393,600 10.18 10.18 9.91 1,600 46,300 -0.5
27/06/2024
10.09
 997,300 10.18 10.18 10.09 120,400 62,800 0.6
26/06/2024
10.14
 1,546,500 10.09 10.23 10 71,500 310,000 -2.6
25/06/2024
10.09
 1,277,100 10 10.14 9.95 74,600 800 0.8
24/06/2024
9.95
 4,776,300 10.45 10.55 9.95 32,100 465,400 -4.9
21/06/2024
10.45
 2,119,000 10.50 10.64 10.45 0 15,400 -0.2
20/06/2024
10.50
 2,908,000 10.68 10.73 10.41 11,000 0 0.1
19/06/2024
10.64
 2,432,100 10.64 11 10.64 2,900 42,300 -0.5
18/06/2024
10.59
 1,921,900 10.59 10.73 10.59 42,500 32,500 0.1
17/06/2024
10.55
 2,371,000 10.68 10.77 10.55 41,200 0 0.5
14/06/2024
10.68
 3,979,100 10.95 11.09 10.68 121,200 28,600 1.1
13/06/2024
10.95
 2,787,000 11.09 11.23 10.95 34,500 123,200 -1.1
12/06/2024
11.05
 3,309,100 10.95 11.09 10.86 2,200 104,500 -1.2
11/06/2024
10.95
 3,108,700 11.32 11.36 10.91 2,300 13,100 -0.1
10/06/2024
11.27
 6,526,100 10.95 11.41 10.91 131,800 180,900 -0.6
07/06/2024
10.91
 2,441,100 11 11 10.82 108,200 0 1.3
06/06/2024
10.86
 3,466,300 10.95 11.09 10.82 11,200 0 0.1
05/06/2024
10.95
 3,427,500 11.05 11.14 10.91 167,900 0 2.0
04/06/2024
11
 2,862,500 11.14 11.23 10.95 200 17,900 -0.2
03/06/2024
11.05
 3,710,900 11.27 11.27 11 2,800 158,800 -1.9
31/05/2024
11.09
 3,481,200 11.27 11.27 11 10,800 62,300 -0.6
30/05/2024
11.18
 5,707,900 10.95 11.23 10.77 20,200 2,500 0.2
29/05/2024
10.95
 7,267,900 10.77 11.23 10.77 237,700 179,200 0.7
28/05/2024
10.77
 2,641,800 10.73 10.77 10.59 336,000 12,700 3.8
27/05/2024
10.55
 1,931,600 10.59 10.68 10.41 0 155,000 -1.8
24/05/2024
10.50
 5,647,600 10.82 11.05 10.36 114,600 242,400 -1.5
23/05/2024
10.91
 3,551,900 10.82 11 10.73 120,600 101,700 0.2
22/05/2024
10.77
 4,661,100 11.09 11.27 10.73 128,100 182,700 -0.7
21/05/2024
11
 5,460,700 10.77 11.05 10.59 156,100 118,400 0.4
20/05/2024
10.77
 5,000,300 10.82 11.14 10.73 180,800 121,600 0.7
17/05/2024
10.64
 4,418,400 10.45 10.82 10.45 45,100 293,900 -3.0
16/05/2024
10.50
 3,267,700 10.59 10.64 10.45 28,500 63,600 -0.4
15/05/2024
10.45
 3,112,700 10.41 10.59 10.27 13,700 36,700 -0.3
14/05/2024
10.27
 3,600,300 10.45 10.55 10.27 66,100 64,800 0.0
13/05/2024
10.50
 3,843,800 10.68 10.68 10.32 91,100 6,500 1.0
10/05/2024
10.59
 2,157,000 10.68 10.73 10.45 24,100 36,200 -0.1
09/05/2024
10.68
 8,658,000 10.59 11 10.55 508,100 332,700 2.1
08/05/2024
10.41
 4,748,300 10.55 10.73 10.27 0 562,100 -6.5
07/05/2024
10.55
 8,496,100 10.18 10.55 9.95 12,400 38,000 -0.3
06/05/2024
10.23
 4,710,600 10.05 10.27 10 371,300 26,800 3.8
03/05/2024
10
 1,546,600 10.18 10.23 10 100,400 54,100 0.5
02/05/2024
10.05
 807,800 10 10.14 9.95 300 45,300 -0.5
26/04/2024
10.05
 1,354,800 10.05 10.14 9.91 5,900 43,900 -0.4
25/04/2024
10.18
 1,293,900 10.27 10.27 10 28,900 128,000 -1.1
24/04/2024
10.27
 2,679,000 9.91 10.32 9.86 308,800 263,900 0.5
23/04/2024
9.82
 1,980,500 9.86 9.95 9.73 3,000 95,100 -1.0
22/04/2024
9.82
 2,182,400 9.64 9.95 9.64 162,800 377,900 -2.3
19/04/2024
9.55
 4,192,400 9.55 9.91 9.45 535,800 160,400 4.0
17/04/2024
9.95
 2,699,600 10.45 10.45 9.91 42,400 158,300 -1.3
16/04/2024
10.32
 13,097,000 10.73 10.82 10.27 123,800 122,200 -0.0
15/04/2024
11
 4,474,600 11.82 11.82 11 180,000 33,500 1.8
12/04/2024
11.82
 4,189,800 11.64 12 11.45 160,900 61,000 1.3
11/04/2024
11.50
 2,592,400 11.36 11.55 11.36 124,000 382,900 -3.3
10/04/2024
11.64
 4,263,600 11.91 11.91 11.36 1,200 1,036,600 -13.2
09/04/2024
11.82
 3,009,500 11.64 11.82 11.45 10,700 345,900 -4.3
08/04/2024
11.59
 2,514,700 11.82 11.91 11.55 152,800 86,800 0.8
05/04/2024
11.82
 8,577,500 11.27 12.14 11.18 4,231,700 687,400 46.1
04/04/2024
11.36
 5,603,800 11.64 11.77 11.36 415,600 176,100 3.0
03/04/2024
11.73
 3,720,700 12 12.32 11.73 5,000 304,900 -4.0
02/04/2024
12
 3,460,700 11.73 12.05 11.55 190,300 100,800 1.2
01/04/2024
11.73
 3,424,000 11.86 11.86 11.64 232,600 279,600 -0.6
29/03/2024
11.86
 3,170,300 12.14 12.14 11.77 24,300 404,300 -5.0
28/03/2024
12.14
 4,838,800 11.68 12.14 11.64 194,500 386,800 -2.5
27/03/2024
11.64
 3,208,600 12 12 11.55 110,600 247,500 -1.8
26/03/2024
11.64
 10,903,900 10.91 11.64 10.91 299,200 34,600 3.3
25/03/2024
10.91
 3,955,400 11.18 11.32 10.82 155,900 36,600 1.4
22/03/2024
11.18
 3,551,400 11.27 11.32 11.05 477,900 23,200 5.6
21/03/2024
11.14
 12,474,600 10.50 11.14 10.36 274,700 213,500 0.6
20/03/2024
10.41
 1,800,200 10.41 10.41 10.23 56,300 26,000 0.3
19/03/2024
10.36
 2,102,800 10.32 10.50 10.14 13,400 398,700 -4.4
18/03/2024
10.27
 6,827,800 10.64 10.82 10.05 289,000 342,900 -0.5
15/03/2024
10.59
 3,149,700 10.73 10.73 10.36 2,000 501,400 -5.8
14/03/2024
10.64
 6,122,800 10.50 10.73 10.50 439,300 168,300 3.2
13/03/2024
10.41
 2,906,200 10.27 10.59 10.27 62,800 64,200 -0.0
12/03/2024
10.23
 1,485,900 10.27 10.32 10.18 49,200 32,200 0.2
11/03/2024
10.27
 4,128,300 10.18 10.59 10.14 674,200 7,700 7.6
08/03/2024
10.09
 2,577,500 10.36 10.41 10.05 117,010 3,600 1.3
07/03/2024
10.32
 1,897,900 10.23 10.41 10.23 143,300 7,600 1.5
06/03/2024
10.27
 2,367,400 10.45 10.55 10.23 6,801 0 0.1
05/03/2024
10.55
 2,624,000 10.50 10.73 10.41 2,400 20,800 -0.2
04/03/2024
10.50
 2,845,900 10.82 10.82 10.36 7,101 206,200 -2.3
01/03/2024
10.64
 2,266,300 10.64 10.64 10.41 0 63,920 -0.7
29/02/2024
10.55
 4,809,000 10.36 10.77 10.14 2,370,000 444,700 22.1
28/02/2024
10.27
 2,527,900 10.50 10.50 10.09 121,700 59,200 0.7
27/02/2024
10.41
 4,232,100 10.59 10.68 10.18 6,900 314,700 -3.5
26/02/2024
10.32
 7,441,600 9.68 10.32 9.68 539,100 99,500 4.9
23/02/2024
9.68
 2,715,800 10 10.18 9.64 52,200 443,300 -4.2
22/02/2024
10
 3,493,200 9.77 10.09 9.77 4,469,700 12,600 49.0
21/02/2024
9.82
 1,230,200 9.91 9.91 9.73 19,200 192,303 -1.9
20/02/2024
9.91
 1,952,400 9.91 9.95 9.82 9,500 70,400 -0.7
19/02/2024
9.91
 2,379,900 9.91 9.91 9.77 4,100 2,000 0.0
16/02/2024
9.82
 3,931,600 9.50 9.82 9.50 419,100 19,100 4.3
15/02/2024
9.50
 1,482,500 9.36 9.55 9.36 98,800 11,200 0.9
07/02/2024
9.32
 751,200 9.32 9.41 9.27 4,900 800 0.0
06/02/2024
9.27
 918,300 9.32 9.36 9.23 800 1,980 -0.0
05/02/2024
9.27
 1,592,700 9.41 9.45 9.27 52,500 111,700 -0.6
02/02/2024
9.41
 1,599,400 9.55 9.59 9.41 40,003 94,700 -0.6

Chính sách bảo mật | Điều khoản sử dụng |