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)
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
10/07/2015
4.13
 1,606,060 4.18 4.18 4.08 0 0 0
09/07/2015
4.18
 1,257,880 4.18 4.18 4.08 0 20,000 -0.2
08/07/2015
4.18
 1,283,580 4.18 4.23 4.08 0 0 0
07/07/2015
4.18
 1,783,290 4.13 4.23 4.08 0 5,280 -0.0
06/07/2015
4.13
 2,683,840 4.18 4.18 4.08 10,000 0 0.1
03/07/2015
4.18
 1,111,660 4.18 4.23 4.08 0 0 0
02/07/2015
4.18
 1,296,790 4.13 4.18 4.08 0 0 0
01/07/2015
4.13
 2,275,320 4.13 4.18 4.08 0 0 0
30/06/2015
4.13
 1,594,960 4.18 4.18 4.13 0 0 0
29/06/2015
4.18
 1,422,240 4.13 4.18 4.08 0 0 0
26/06/2015
4.13
 1,789,650 4.28 4.28 4.13 0 0 0
25/06/2015
4.28
 1,904,260 4.28 4.33 4.23 0 0 0
24/06/2015
4.28
 803,360 4.33 4.33 4.23 0 3,000 -0.0
23/06/2015
4.33
 1,326,940 4.33 4.38 4.28 0 0 0
22/06/2015
4.33
 2,301,960 4.28 4.43 4.28 0 2,000 -0.0
19/06/2015
4.28
 1,888,350 4.23 4.38 4.23 0 0 0
18/06/2015
4.23
 1,059,960 4.18 4.23 4.13 3,000 0 0.0
17/06/2015
4.18
 1,041,730 4.23 4.23 4.13 0 0 0
16/06/2015
4.23
 1,790,240 4.28 4.28 4.18 0 0 0
15/06/2015
4.28
 949,630 4.28 4.33 4.23 0 0 0
12/06/2015
4.28
 1,595,050 4.33 4.38 4.28 0 0 0
11/06/2015
4.33
 2,571,400 4.28 4.33 4.23 0 0 0
10/06/2015
4.28
 1,813,760 4.28 4.33 4.18 0 0 0
09/06/2015
4.28
 2,341,830 4.38 4.38 4.23 0 0 0
08/06/2015
4.38
 1,170,100 4.33 4.48 4.33 0 0 0
05/06/2015
4.33
 1,422,600 4.23 4.33 4.18 0 0 0
04/06/2015
4.23
 1,516,020 4.23 4.28 4.18 0 0 0
03/06/2015
4.23
 1,129,210 4.23 4.23 4.18 0 0 0
02/06/2015
4.23
 2,332,600 4.23 4.28 4.08 3,000 0 0.0
01/06/2015
4.23
 1,368,150 4.13 4.23 4.08 3,000 0 0.0
29/05/2015
4.13
 3,464,590 4.18 4.28 4.13 0 0 0
28/05/2015
4.18
 2,561,900 3.93 4.18 3.88 0 0 0
27/05/2015
3.93
 1,271,370 3.93 3.93 3.83 0 0 0
26/05/2015
3.93
 1,902,340 3.78 4.03 3.78 0 4,000 -0.0
25/05/2015
3.78
 1,151,800 3.68 3.78 3.63 0 0 0
22/05/2015
3.68
 834,070 3.63 3.73 3.58 0 0 0
21/05/2015
3.63
 1,376,970 3.58 3.73 3.58 3,900 0 0.0
20/05/2015
3.58
 1,242,750 3.38 3.58 3.38 0 4,000 -0.0
19/05/2015
3.38
 668,700 3.29 3.38 3.24 0 4,000 -0.0
18/05/2015
3.29
 1,221,440 3.43 3.43 3.24 4,000 0 0.0
15/05/2015
3.43
 913,790 3.58 3.63 3.43 0 0 0
14/05/2015
3.58
 283,830 3.63 3.68 3.58 0 0 0
13/05/2015
3.63
 505,600 3.73 3.73 3.58 0 0 0
12/05/2015
3.73
 777,120 3.78 3.78 3.63 0 0 0
11/05/2015
3.78
 808,650 3.83 3.83 3.73 0 0 0
08/05/2015
3.83
 1,644,010 3.58 3.83 3.58 0 0 0
07/05/2015
3.58
 955,540 3.58 3.73 3.48 0 0 0
06/05/2015
3.58
 1,144,760 3.78 3.78 3.53 0 0 0
05/05/2015
3.78
 1,136,220 3.83 3.88 3.63 0 0 0
04/05/2015
3.83
 1,887,050 4.08 4.08 3.83 3,200 0 0.0
27/04/2015
4.08
 346,180 4.08 4.13 4.03 1,280 0 0.0
24/04/2015
4.08
 534,310 4.08 4.13 4.03 820 4,000 -0.0
23/04/2015
4.08
 1,045,210 4.08 4.13 4.03 0 0 0
22/04/2015
4.08
 538,850 4.13 4.18 4.08 0 5,360 -0.0
21/04/2015
4.13
 670,230 4.18 4.23 4.13 0 11,520 -0.1

Chính sách bảo mật | Điều khoản sử dụng |