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)
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
06/02/2015
4.53
 797,920 4.48 4.53 4.43 0 0 0
05/02/2015
4.48
 889,690 4.48 4.53 4.43 0 0 0
04/02/2015
4.48
 629,430 4.43 4.48 4.38 5,000 0 0.0
03/02/2015
4.43
 1,494,880 4.43 4.58 4.38 0 0 0
02/02/2015
4.43
 1,136,680 4.58 4.63 4.43 0 0 0
30/01/2015
4.58
 1,558,500 4.73 4.78 4.53 0 0 0
29/01/2015
4.73
 1,332,470 4.73 4.83 4.68 0 3,000 -0.0
28/01/2015
4.73
 3,056,080 4.53 4.78 4.58 0 17,000 -0.2
27/01/2015
4.53
 2,206,660 4.78 4.78 4.53 0 0 0
26/01/2015
4.78
 3,483,430 4.58 4.88 4.68 0 0 0
23/01/2015
4.58
 3,652,380 4.38 4.58 4.38 20,000 0 0.2
22/01/2015
4.38
 879,220 4.33 4.43 4.28 0 4,500 -0.0
21/01/2015
4.33
 851,760 4.38 4.43 4.33 0 2,000 -0.0
20/01/2015
4.38
 839,820 4.33 4.43 4.33 0 10,000 -0.1
19/01/2015
4.33
 601,610 4.43 4.43 4.33 0 0 0
16/01/2015
4.43
 1,166,660 4.48 4.53 4.43 0 0 0
15/01/2015
4.48
 1,660,700 4.38 4.53 4.38 10,000 2,400 0.1
14/01/2015
4.38
 745,170 4.33 4.43 4.28 0 15,000 -0.1
13/01/2015
4.33
 1,511,400 4.28 4.43 4.23 0 10,000 -0.1
12/01/2015
4.28
 1,369,000 4.48 4.53 4.28 0 0 0
09/01/2015
4.48
 1,405,790 4.43 4.53 4.38 0 0 0
08/01/2015
4.43
 1,182,450 4.48 4.53 4.38 0 0 0
07/01/2015
4.48
 2,338,310 4.48 4.63 4.48 0 0 0
06/01/2015
4.48
 2,274,510 4.43 4.48 4.28 0 0 0
05/01/2015
4.43
 2,059,650 4.28 4.53 4.33 0 0 0
31/12/2014
4.28
 1,848,700 4.03 4.28 4.03 0 0 0
30/12/2014
4.03
 1,695,720 3.78 4.03 3.63 0 0 0
29/12/2014
3.78
 1,499,030 4.03 4.08 3.78 0 10,000 -0.1
26/12/2014
4.03
 835,180 4.23 4.23 4.03 0 0 0
25/12/2014
4.23
 700,170 4.28 4.33 4.23 0 9,150 -0.1
24/12/2014
4.28
 751,060 4.28 4.38 4.28 0 0 0
23/12/2014
4.28
 1,243,390 4.28 4.43 4.23 0 3,000 -0.0
22/12/2014
4.28
 1,277,940 4.13 4.33 4.13 0 8,000 -0.1
19/12/2014
4.13
 2,111,050 4.43 4.48 4.13 3,240 24,000 -0.2
18/12/2014
4.43
 1,652,360 4.33 4.53 4.33 0 0 0
17/12/2014
4.33
 2,823,130 4.63 4.73 4.33 5,000 0 0.0
16/12/2014
4.63
 2,077,850 4.93 4.93 4.63 12,000 0 0.1
15/12/2014
4.93
 1,174,420 4.98 5.03 4.88 0 2,000 -0.0
12/12/2014
4.98
 1,463,540 4.98 5.08 4.93 0 0 0
11/12/2014
4.98
 712,740 5.08 5.08 4.98 0 0 0
10/12/2014
5.08
 951,680 4.83 5.08 4.73 500 0 0.0
09/12/2014
4.83
 1,952,080 5.13 5.23 4.78 0 0 0
08/12/2014
5.13
 1,329,390 5.23 5.28 5.13 0 200 -0.0
05/12/2014
5.23
 1,934,940 5.28 5.33 5.23 5,000 0 0.1
04/12/2014
5.28
 706,480 5.33 5.38 5.28 0 0 0
03/12/2014
5.33
 1,016,770 5.28 5.38 5.23 0 1,950 -0.0
02/12/2014
5.28
 1,001,560 5.33 5.33 5.28 8,700 0 0.1
01/12/2014
5.33
 1,242,460 5.38 5.43 5.28 0 0 0
28/11/2014
5.38
 1,926,130 5.33 5.48 5.28 1,650 0 0.0
27/11/2014
5.33
 1,217,620 5.28 5.33 5.18 0 0 0
26/11/2014
5.28
 1,518,740 5.33 5.43 5.18 500 0 0.0
25/11/2014
5.33
 863,840 5.28 5.38 5.23 0 0 0
24/11/2014
5.28
 1,471,200 5.33 5.38 5.23 0 0 0
21/11/2014
5.33
 2,172,920 5.57 5.57 5.33 0 0 0
20/11/2014
5.57
 2,517,410 5.33 5.57 5.33 0 38,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |