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)
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
20/04/2015
4.18
 2,278,500 4.23 4.28 4.13 0 0 0
17/04/2015
4.23
 1,010,180 4.23 4.33 4.18 0 10 -0.0
16/04/2015
4.23
 1,292,240 4.18 4.28 4.18 0 0 0
15/04/2015
4.18
 1,060,970 4.18 4.28 4.13 0 0 0
14/04/2015
4.18
 636,230 4.28 4.28 4.18 5,000 1,000 0.0
13/04/2015
4.28
 640,180 4.33 4.38 4.23 0 1,000 -0.0
10/04/2015
4.33
 1,404,830 4.33 4.43 4.33 0 960 -0.0
09/04/2015
4.33
 976,940 4.23 4.38 4.18 0 0 0
08/04/2015
4.23
 401,050 4.28 4.33 4.23 0 500 -0.0
07/04/2015
4.28
 1,139,070 4.13 4.33 4.13 0 0 0
06/04/2015
4.13
 827,820 4.28 4.28 4.13 1,000 2,000 -0.0
03/04/2015
4.28
 1,359,590 4.23 4.33 4.13 0 0 0
02/04/2015
4.23
 1,516,520 4.03 4.28 3.98 0 0 0
01/04/2015
4.03
 2,212,330 4.23 4.28 3.98 0 0 0
31/03/2015
4.23
 1,553,580 4.28 4.38 4.23 0 0 0
30/03/2015
4.28
 1,561,610 4.48 4.53 4.28 0 2,000 -0.0
27/03/2015
4.48
 926,460 4.63 4.73 4.48 0 50,000 -0.5
26/03/2015
4.63
 685,070 4.68 4.73 4.63 0 2,000 -0.0
25/03/2015
4.68
 775,890 4.68 4.73 4.63 0 20,150 -0.2
24/03/2015
4.68
 2,092,110 4.73 4.73 4.58 0 20,150 -0.2
23/03/2015
4.73
 3,143,430 4.83 4.88 4.73 0 2,000 -0.0
20/03/2015
4.83
 1,865,630 4.73 4.93 4.68 0 17,000 -0.2
19/03/2015
4.73
 1,143,090 4.83 4.88 4.73 0 11,120 -0.1
18/03/2015
4.83
 1,448,770 4.83 4.88 4.78 0 0 0
17/03/2015
4.83
 1,395,450 4.83 4.88 4.78 0 0 0
16/03/2015
4.83
 1,302,150 4.98 4.98 4.83 0 0 0
13/03/2015
4.98
 1,224,280 4.93 4.98 4.88 0 0 0
12/03/2015
4.93
 1,024,960 4.93 4.98 4.83 0 0 0
11/03/2015
4.93
 1,681,540 4.93 5.03 4.93 0 20,000 -0.2
10/03/2015
4.93
 1,490,490 4.98 4.98 4.88 3,000 0 0.0
09/03/2015
4.98
 2,200,070 5.03 5.08 4.93 0 10,000 -0.1
06/03/2015
5.03
 2,034,940 5.03 5.08 4.88 20,000 0 0.2
05/03/2015
5.03
 4,202,660 4.88 5.08 4.88 0 0 0
04/03/2015
4.88
 2,555,540 4.88 4.98 4.88 10,000 0 0.1
03/03/2015
4.88
 1,632,440 4.73 4.88 4.73 3,000 0 0.0
02/03/2015
4.73
 530,010 4.78 4.83 4.73 5,000 0 0.0
27/02/2015
4.78
 881,070 4.78 4.88 4.78 4,800 0 0.0
26/02/2015
4.78
 1,577,760 4.73 4.83 4.73 101,320 0 1.0
25/02/2015
4.73
 1,101,260 4.88 4.88 4.73 0 0 0
24/02/2015
4.88
 3,048,450 4.68 4.93 4.78 0 0 0
13/02/2015
4.68
 1,146,000 4.58 4.73 4.53 39,350 0 0.4
12/02/2015
4.58
 588,580 4.63 4.68 4.53 0 0 0
11/02/2015
4.63
 644,020 4.43 4.63 4.48 10,000 0 0.1
10/02/2015
4.43
 836,530 4.48 4.53 4.43 0 0 0
09/02/2015
4.48
 262,650 4.53 4.58 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |