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)
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
14/02/2017
7.57
 1,239,250 7.57 7.62 7.49 0 4,430 -0.1
13/02/2017
7.57
 1,570,920 7.59 7.59 7.54 0 0 0
10/02/2017
7.59
 1,372,310 7.59 7.62 7.54 1,000 34,100 -0.5
09/02/2017
7.59
 1,569,120 7.59 7.64 7.52 0 0 0
08/02/2017
7.59
 1,429,430 7.62 7.62 7.52 250 0 0.0
07/02/2017
7.62
 1,532,360 7.62 7.67 7.57 0 0 0
06/02/2017
7.62
 1,554,000 7.57 7.67 7.59 0 0 0
03/02/2017
7.57
 1,431,000 7.57 7.59 7.52 0 34,100 -0.5
02/02/2017
7.57
 1,367,030 7.52 7.59 7.52 7,660 0 0.1
25/01/2017
7.52
 2,481,990 7.42 7.52 7.42 0 0 0
24/01/2017
7.42
 2,663,300 7.39 7.42 7.39 0 0 0
23/01/2017
7.39
 2,206,100 7.39 7.47 7.39 0 0 0
20/01/2017
7.39
 1,397,210 7.37 7.44 7.32 0 0 0
19/01/2017
7.37
 1,352,890 7.44 7.47 7.37 0 34,310 -0.5
18/01/2017
7.44
 1,874,850 7.42 7.44 7.42 0 0 0
17/01/2017
7.42
 1,759,090 7.37 7.42 7.37 0 0 0
16/01/2017
7.37
 1,233,110 7.37 7.39 7.37 0 0 0
13/01/2017
7.37
 1,376,330 7.37 7.44 7.34 0 0 0
12/01/2017
7.37
 1,407,110 7.42 7.49 7.37 0 0 0
11/01/2017
7.42
 1,563,010 7.39 7.44 7.37 0 14,380 -0.2
10/01/2017
7.39
 1,507,220 7.49 7.49 7.37 0 44,270 -0.7
09/01/2017
7.49
 1,385,050 7.49 7.57 7.44 0 0 0
06/01/2017
7.49
 1,403,380 7.49 7.54 7.47 0 0 0
05/01/2017
7.49
 1,407,810 7.42 7.67 7.42 0 0 0
04/01/2017
7.42
 1,346,470 7.27 7.77 7.27 28,340 0 0.4
03/01/2017
7.27
 1,483,590 7.32 7.37 7.27 0 28,460 -0.4
30/12/2016
7.32
 1,649,470 7.32 7.34 7.29 6,680 0 0.1
29/12/2016
7.32
 1,236,350 7.32 7.32 7.27 0 0 0
28/12/2016
7.32
 2,527,850 7.29 7.37 7.22 0 66,990 -1.0
27/12/2016
7.29
 1,865,220 7.32 7.34 7.29 0 860 -0.0
26/12/2016
7.32
 1,331,670 7.29 7.32 7.29 0 0 0
23/12/2016
7.29
 1,578,270 7.29 7.37 7.27 0 0 0
22/12/2016
7.29
 1,562,050 7.27 7.37 7.27 0 17,170 -0.3
21/12/2016
7.27
 1,129,110 7.27 7.32 7.27 0 45,520 -0.7
20/12/2016
7.27
 1,255,590 7.32 7.37 7.27 0 45,530 -0.7
19/12/2016
7.32
 1,670,750 7.32 7.47 7.32 0 0 0
16/12/2016
7.32
 2,053,660 7.32 7.32 7.22 209,790 0 3.1
15/12/2016
7.32
 2,977,650 7.32 7.34 7.24 0 43,310 -0.6
14/12/2016
7.32
 1,379,570 7.32 7.34 7.22 0 85,300 -1.2
13/12/2016
7.32
 1,009,550 7.34 7.42 7.22 0 246,500 -3.6
12/12/2016
7.34
 1,540,860 7.37 7.44 6.97 0 196,280 -2.9
09/12/2016
7.37
 1,171,750 7.44 7.47 7.27 0 146,540 -2.2
08/12/2016
7.44
 1,127,620 7.44 7.47 7.32 3,000 151,460 -2.2
07/12/2016
7.44
 1,376,610 7.42 7.49 7.32 0 84,990 -1.3
06/12/2016
7.42
 1,180,900 7.44 7.49 7.37 0 69,270 -1.0
05/12/2016
7.44
 916,910 7.57 7.59 7.27 0 141,640 -2.1
02/12/2016
7.57
 1,033,110 7.67 7.67 7.52 0 61,100 -0.9
01/12/2016
7.67
 2,463,300 7.67 7.69 7.59 0 43,830 -0.7
30/11/2016
7.67
 1,625,260 7.62 7.67 7.57 0 48,760 -0.7
29/11/2016
7.62
 1,038,610 7.62 7.62 7.09 0 283,830 -4.2
28/11/2016
7.62
 1,215,060 7.62 7.67 7.42 0 90,120 -1.4
25/11/2016
7.62
 907,790 7.81 7.89 7.52 0 100,680 -1.5
24/11/2016
7.81
 1,195,890 7.81 7.84 7.77 0 0 0
23/11/2016
7.81
 1,408,960 7.77 7.86 7.74 0 0 0
22/11/2016
7.77
 1,320,260 7.59 7.77 7.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |