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)
02/02/2016
8.41
 1,400,710 8.51 8.51 8.41 0 3,000 -0.1
01/02/2016
8.51
 1,560,020 8.56 8.61 8.46 0 0 0
29/01/2016
8.56
 1,256,340 8.51 8.71 8.36 0 0 0
28/01/2016
8.51
 1,002,410 8.56 8.61 8.41 0 0 0
27/01/2016
8.56
 1,452,500 8.36 8.56 8.36 71,040 1,500 1.2
26/01/2016
8.36
 946,700 8.46 8.46 8.21 0 0 0
25/01/2016
8.46
 1,724,390 8.06 8.46 7.96 64,000 2,000 1.0
22/01/2016
8.06
 1,170,930 8.06 8.16 7.67 0 0 0
21/01/2016
8.06
 1,015,470 8.26 8.31 8.06 71,480 0 1.2
20/01/2016
8.26
 1,171,610 8.26 8.31 8.16 0 0 0
19/01/2016
8.26
 1,132,820 8.26 8.36 8.06 0 1,000 -0.0
18/01/2016
8.26
 1,035,220 8.51 8.51 8.11 0 10,000 -0.2
15/01/2016
8.51
 1,143,170 8.56 8.71 8.36 0 0 0
14/01/2016
8.56
 1,081,400 8.56 8.56 8.26 0 0 0
13/01/2016
8.56
 1,118,440 8.86 8.86 8.46 11,000 0 0.2
12/01/2016
8.86
 1,167,310 8.61 8.86 8.51 10,000 10,000 0.0
11/01/2016
8.61
 1,145,130 8.41 8.66 8.01 88,000 0 1.5
08/01/2016
8.41
 1,432,450 8.76 8.76 8.41 0 0 0
07/01/2016
8.76
 1,316,800 8.96 8.96 8.66 0 0 0
06/01/2016
8.96
 1,091,630 8.46 8.96 8.41 0 0 0
05/01/2016
8.46
 1,345,450 8.51 8.66 8.36 0 0 0
04/01/2016
8.51
 1,201,780 8.21 8.56 8.21 151,350 0 2.5
31/12/2015
8.21
 1,173,820 8.11 8.21 8.06 0 0 0
30/12/2015
8.11
 1,171,020 8.16 8.21 8.11 0 0 0
29/12/2015
8.16
 1,363,080 7.81 8.16 7.77 0 0 0
28/12/2015
7.81
 1,473,650 7.86 7.96 7.81 0 0 0
25/12/2015
7.86
 1,712,530 7.67 7.91 7.57 1,000 0 0.0
24/12/2015
7.67
 2,839,990 7.57 7.67 7.57 0 0 0
23/12/2015
7.57
 658,180 7.57 7.62 7.52 0 0 0
22/12/2015
7.57
 1,729,270 7.52 7.62 7.52 0 0 0
21/12/2015
7.52
 1,884,700 7.37 7.52 7.32 0 0 0
18/12/2015
7.37
 1,113,200 7.42 7.42 7.12 0 0 0
17/12/2015
7.42
 1,277,500 7.47 7.47 7.32 0 0 0
16/12/2015
7.47
 1,065,760 7.47 7.47 7.32 500 0 0.0
15/12/2015
7.47
 876,760 7.47 7.47 7.37 0 2,100 -0.0
14/12/2015
7.47
 1,243,620 7.47 7.57 7.47 0 0 0
11/12/2015
7.47
 1,116,810 7.17 7.47 7.22 0 47,649 -0.7
10/12/2015
7.17
 1,171,420 7.17 7.32 7.07 0 0 0
09/12/2015
7.17
 1,595,070 7.27 7.32 7.17 0 0 0
08/12/2015
7.27
 1,426,570 6.92 7.32 6.77 0 0 0
07/12/2015
6.92
 1,620,100 6.97 6.97 6.87 0 0 0
04/12/2015
6.97
 1,728,620 7.02 7.02 6.87 0 0 0
03/12/2015
7.02
 1,291,390 7.02 7.07 6.97 0 0 0
02/12/2015
7.02
 1,516,760 6.92 7.07 6.87 0 3,820 -0.1
01/12/2015
6.92
 1,425,140 6.92 7.02 6.87 0 0 0
30/11/2015
6.92
 687,100 7.02 7.02 6.87 0 5,000 -0.1
27/11/2015
7.02
 721,370 7.12 7.17 6.97 0 0 0
26/11/2015
7.12
 1,364,460 7.07 7.17 7.02 0 0 0
25/11/2015
7.07
 1,317,960 7.07 7.17 7.07 1,000 0 0.0
24/11/2015
7.07
 1,105,550 6.97 7.12 6.87 5,000 0 0.1
23/11/2015
6.97
 1,691,570 6.67 6.97 6.67 0 0 0
20/11/2015
6.67
 1,014,130 6.62 6.77 6.57 500 0 0.0
19/11/2015
6.62
 517,390 6.62 6.67 6.57 0 0 0
18/11/2015
6.62
 689,760 6.67 6.72 6.57 0 9,090 -0.1
17/11/2015
6.67
 998,350 6.72 6.82 6.62 0 5,000 -0.1
16/11/2015
6.72
 1,663,650 6.67 6.82 6.57 0 0 0
13/11/2015
6.67
 858,500 6.67 6.72 6.57 0 0 0
12/11/2015
6.67
 1,017,490 6.52 6.67 6.47 4,090 4,000 0.0
11/11/2015
6.52
 629,900 6.52 6.67 6.52 0 0 0
10/11/2015
6.52
 517,460 6.67 6.67 6.47 0 0 0
09/11/2015
6.67
 1,218,750 6.52 6.72 6.52 2,500 0 0.0
06/11/2015
6.52
 1,029,430 6.52 6.62 6.47 0 0 0
05/11/2015
6.52
 740,800 6.37 6.62 6.37 10,000 2,000 0.1
04/11/2015
6.37
 743,600 6.47 6.57 6.37 0 1,000 -0.0
03/11/2015
6.47
 640,850 6.17 6.47 6.17 4,000 0 0.1
02/11/2015
6.17
 385,120 6.17 6.32 6.17 0 0 0
30/10/2015
6.17
 567,560 6.27 6.32 6.17 3,000 0 0.0
29/10/2015
6.27
 745,610 6.07 6.32 6.07 0 0 0
28/10/2015
6.07
 500,770 6.12 6.17 6.02 0 0 0
27/10/2015
6.12
 738,690 5.92 6.12 5.87 0 6,250 -0.1
26/10/2015
5.92
 452,530 5.87 5.92 5.82 5,000 0 0.1
23/10/2015
5.87
 466,600 5.82 5.92 5.82 0 0 0
22/10/2015
5.82
 264,880 5.62 5.82 5.67 5,250 0 0.1
21/10/2015
5.62
 602,630 5.62 5.67 5.62 0 0 0
20/10/2015
5.62
 510,560 5.72 5.77 5.57 1,000 0 0.0
19/10/2015
5.72
 839,500 5.67 5.77 5.57 0 0 0
16/10/2015
5.67
 902,680 5.77 5.82 5.62 0 0 0
15/10/2015
5.77
 893,660 5.92 5.92 5.72 0 30,000 -0.3
14/10/2015
5.92
 421,480 5.72 5.97 5.62 0 1,840 -0.0
13/10/2015
5.72
 407,820 5.62 5.77 5.62 0 5,000 -0.1
12/10/2015
5.62
 1,393,720 5.33 5.67 5.33 30,000 0 0.3
09/10/2015
5.33
 872,940 5.33 5.38 5.23 0 30,000 -0.3
08/10/2015
5.33
 1,044,700 5.23 5.38 5.18 5,000 10,000 -0.1
07/10/2015
5.23
 1,653,950 5.28 5.28 5.13 0 0 0
06/10/2015
5.28
 871,560 5.03 5.28 5.03 20,000 0 0.2
05/10/2015
5.03
 925,060 4.98 5.03 4.93 20,000 0 0.2
02/10/2015
4.98
 463,970 4.98 5.03 4.93 0 0 0
01/10/2015
4.98
 841,870 4.83 4.98 4.88 0 0 0
30/09/2015
4.83
 968,790 4.68 4.88 4.63 0 940 -0.0
29/09/2015
4.68
 890,080 4.63 4.68 4.53 0 0 0
28/09/2015
4.63
 336,820 4.68 4.73 4.63 0 0 0
25/09/2015
4.68
 216,550 4.53 4.73 4.58 0 0 0
24/09/2015
4.53
 138,150 4.73 4.73 4.53 0 0 0
23/09/2015
4.73
 159,810 4.73 4.73 4.63 0 2,500 -0.0
22/09/2015
4.73
 266,860 4.78 4.78 4.73 0 0 0
21/09/2015
4.78
 423,410 4.73 4.78 4.68 0 0 0
18/09/2015
4.73
 525,960 4.63 4.78 4.63 0 2,500 -0.0
17/09/2015
4.63
 330,130 4.73 4.73 4.63 0 0 0
16/09/2015
4.73
 2,207,710 4.73 4.78 4.63 0 0 0
15/09/2015
4.73
 1,510,340 4.68 4.78 4.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |