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)
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
14/09/2015
4.68
 838,670 4.73 4.73 4.63 0 0 0
11/09/2015
4.73
 208,480 4.73 4.78 4.68 0 0 0
10/09/2015
4.73
 561,410 4.73 4.83 4.68 5,000 2,070 0.0
09/09/2015
4.73
 421,360 4.83 4.88 4.73 0 0 0
08/09/2015
4.83
 1,152,010 4.83 4.93 4.73 0 9,340 -0.1
07/09/2015
4.83
 283,410 4.83 4.88 4.78 0 500 -0.0
04/09/2015
4.83
 420,870 4.88 4.98 4.83 0 0 0
03/09/2015
4.88
 1,146,600 4.98 5.03 4.78 0 2,440 -0.0
01/09/2015
4.98
 452,800 4.83 4.98 4.73 0 0 0
31/08/2015
4.83
 307,090 4.88 4.93 4.83 0 0 0
28/08/2015
4.88
 1,064,850 4.63 4.93 4.58 0 0 0
27/08/2015
4.63
 358,560 4.68 4.78 4.63 0 0 0
26/08/2015
4.68
 481,150 4.68 4.88 4.68 0 1,560 -0.0
25/08/2015
4.68
 389,970 4.73 4.73 4.53 0 0 0
24/08/2015
4.73
 2,138,230 4.73 4.78 4.43 0 8,000 -0.1
21/08/2015
4.73
 1,228,750 4.73 4.73 4.43 0 0 0
20/08/2015
4.73
 681,300 4.73 4.78 4.43 1,100 0 0.0
19/08/2015
4.73
 544,350 4.83 4.83 4.63 0 0 0
18/08/2015
4.83
 1,145,570 4.78 4.88 4.63 0 0 0
17/08/2015
4.78
 759,420 4.88 4.93 4.63 0 0 0
14/08/2015
4.88
 1,119,900 4.63 4.88 4.58 0 0 0
13/08/2015
4.63
 870,920 4.98 4.98 4.63 0 0 0
12/08/2015
4.98
 4,046,260 5.08 5.08 4.88 0 0 0
11/08/2015
5.08
 1,910,600 5.08 5.13 4.93 0 0 0
10/08/2015
5.08
 2,392,080 5.03 5.18 4.98 0 0 0
07/08/2015
5.03
 2,540,860 4.73 5.03 4.53 0 36,720 -0.3
06/08/2015
4.73
 8,528,650 5.08 5.38 4.73 0 59,020 -0.6
05/08/2015
5.08
 1,746,860 4.78 5.08 4.78 0 0 0
04/08/2015
4.78
 1,898,850 4.63 4.78 4.63 0 200,000 -1.9
03/08/2015
4.63
 3,121,390 4.38 4.68 4.38 0 0 0
31/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
31/07/2015
4.38
 1,456,510 4.54 4.54 4.18 0 0 0
30/07/2015
4.33
 4,716,200 4.08 4.33 4.08 0 6,000 -0.1
29/07/2015
4.08
 1,741,010 4.03 4.18 4.03 3,820 0 0.0
28/07/2015
4.03
 3,869,930 3.78 4.03 3.83 0 1,940 -0.0
27/07/2015
3.78
 1,443,250 3.83 3.88 3.68 1,000 12,800 -0.1
24/07/2015
3.83
 1,489,470 3.93 3.98 3.83 2,000 0 0.0
23/07/2015
3.93
 1,262,320 3.98 4.03 3.93 0 6,000 -0.0
22/07/2015
3.98
 960,250 4.03 4.03 3.93 0 4,000 -0.0
21/07/2015
4.03
 995,990 4.08 4.08 3.98 0 5,000 -0.0
20/07/2015
4.08
 1,211,730 4.08 4.08 3.98 0 0 0
17/07/2015
4.08
 2,742,790 3.93 4.13 3.93 0 2,280 -0.0
16/07/2015
3.93
 1,675,570 3.98 3.98 3.88 0 68,000 -0.5
15/07/2015
3.98
 1,454,090 4.03 4.08 3.93 0 590 -0.0
14/07/2015
4.03
 1,253,510 4.13 4.13 4.03 0 200 -0.0
13/07/2015
4.13
 1,710,910 4.13 4.23 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |