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)
19/11/2014
5.33
 1,716,230 5.38 5.43 5.28 0 2,000 -0.0
18/11/2014
5.38
 2,008,750 5.53 5.53 5.38 0 0 0
17/11/2014
5.53
 2,255,390 5.53 5.62 5.48 0 0 0
14/11/2014
5.53
 1,867,740 5.67 5.67 5.48 0 0 0
13/11/2014
5.67
 4,431,890 5.62 5.82 5.62 2,000 0 0.0
12/11/2014
5.62
 4,399,880 5.38 5.67 5.33 0 0 0
11/11/2014
5.38
 2,553,240 5.38 5.48 5.33 0 0 0
10/11/2014
5.38
 1,785,430 5.43 5.48 5.33 0 10 -0.0
07/11/2014
5.43
 2,100,790 5.38 5.48 5.28 0 10,580 -0.1
06/11/2014
5.38
 1,358,870 5.28 5.43 5.28 0 0 0
05/11/2014
5.28
 1,841,820 5.38 5.38 5.18 0 0 0
04/11/2014
5.38
 1,135,030 5.48 5.48 5.38 0 1,000 -0.0
03/11/2014
5.48
 874,840 5.53 5.62 5.48 0 0 0
31/10/2014
5.53
 1,933,910 5.38 5.62 5.48 0 0 0
30/10/2014
5.38
 2,844,040 5.28 5.62 5.23 0 0 0
29/10/2014
5.28
 1,257,560 5.18 5.33 5.18 0 0 0
28/10/2014
5.18
 1,898,080 5.08 5.33 4.98 0 10,000 -0.0
27/10/2014
5.08
 1,538,230 5.43 5.48 5.08 0 0 0
24/10/2014
5.43
 2,159,470 5.57 5.62 5.33 300 0 0.0
23/10/2014
5.57
 1,036,470 5.77 5.82 5.57 0 0 0
22/10/2014
5.77
 1,015,150 5.77 5.92 5.77 0 0 0
21/10/2014
5.77
 3,520,740 5.62 5.92 5.57 4,000 0 0.0
20/10/2014
5.62
 1,103,550 5.62 5.72 5.62 0 0 0
17/10/2014
5.62
 1,206,530 5.48 5.62 5.33 0 0 0
16/10/2014
5.48
 2,453,600 5.87 5.87 5.48 300 0 0.0
15/10/2014
5.87
 1,514,790 5.87 5.87 5.67 600 0 0.0
14/10/2014
5.87
 1,460,870 5.92 6.12 5.87 0 6,400 -0.1
13/10/2014
5.92
 1,567,550 5.92 5.97 5.82 0 0 0
10/10/2014
5.92
 2,157,850 6.17 6.17 5.92 0 0 0
09/10/2014
6.17
 1,690,980 6.27 6.32 6.17 0 0 0
08/10/2014
6.27
 2,082,050 6.37 6.42 6.17 10 0 0.0
07/10/2014
6.37
 2,289,620 6.37 6.42 6.27 0 0 0
06/10/2014
6.37
 3,401,900 6.17 6.42 6.22 100 0 0.0
03/10/2014
6.17
 1,679,230 6.17 6.27 6.17 0 0 0
02/10/2014
6.17
 2,162,690 6.02 6.22 6.02 0 0 0
01/10/2014
6.02
 2,057,810 5.87 6.02 5.87 0 0 0
30/09/2014
5.87
 1,637,730 5.72 5.92 5.67 0 0 0
29/09/2014
5.72
 1,229,990 5.77 5.82 5.72 0 0 0
26/09/2014
5.77
 2,335,990 5.72 5.92 5.72 0 0 0
25/09/2014
5.72
 1,367,040 5.72 5.77 5.62 0 90,000 -1.0
24/09/2014
5.72
 1,722,430 5.72 5.77 5.62 0 0 0
23/09/2014
5.72
 2,430,980 5.57 5.82 5.57 0 12,900 -0.1
22/09/2014
5.57
 1,443,110 5.72 5.82 5.57 0 0 0
19/09/2014
5.72
 2,586,840 5.67 5.87 5.72 0 190,000 -2.2
18/09/2014: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
18/09/2014
5.67
 263,910 5.32 5.67 5.67 0 16,820 -0.2
17/09/2014
5.32
 2,920,010 5.28 5.32 5.17 10 0 0.0
16/09/2014
5.28
 2,099,040 5.24 5.28 5.17 12,890 0 0.2
15/09/2014
5.24
 2,858,470 5.20 5.39 5.20 17,100 0 0.2
12/09/2014
5.20
 2,431,900 5.05 5.28 5.05 2,000 0 0.0
11/09/2014
5.05
 1,702,270 5.13 5.20 5.05 0 0 0
10/09/2014
5.13
 2,409,780 4.86 5.13 4.86 0 0 0
09/09/2014
4.86
 4,504,590 4.94 5.20 4.60 0 0 0
08/09/2014
4.94
 2,362,050 5.05 5.13 4.94 1,000 0 0.0
05/09/2014
5.05
 1,849,020 4.94 5.17 4.94 0 0 0
04/09/2014
4.94
 2,354,440 4.75 4.94 4.75 0 37,700 -0.5
03/09/2014
4.75
 2,128,610 4.60 4.86 4.75 0 0 0
29/08/2014
4.60
 2,348,870 4.52 4.71 4.56 0 0 0
28/08/2014
4.52
 1,806,800 4.29 4.52 4.29 30,000 0 0.3
27/08/2014
4.29
 734,110 4.29 4.37 4.29 0 0 0
26/08/2014
4.29
 1,278,120 4.37 4.41 4.29 0 0 0
25/08/2014
4.37
 1,554,690 4.37 4.48 4.37 0 0 0
22/08/2014
4.37
 752,740 4.37 4.44 4.33 0 0 0
21/08/2014
4.37
 1,450,160 4.37 4.44 4.29 0 500 -0.0
20/08/2014
4.37
 817,640 4.33 4.44 4.29 0 0 0
19/08/2014
4.33
 831,570 4.37 4.44 4.33 0 0 0
18/08/2014
4.37
 838,300 4.48 4.52 4.37 1,620 0 0.0
15/08/2014
4.48
 789,360 4.37 4.48 4.29 0 0 0
14/08/2014
4.37
 670,790 4.37 4.44 4.29 0 0 0
13/08/2014
4.37
 932,670 4.33 4.41 4.29 0 0 0
12/08/2014
4.33
 944,750 4.33 4.41 4.22 0 0 0
11/08/2014
4.33
 299,290 4.41 4.41 4.29 0 10,000 -0.1
08/08/2014
4.41
 1,257,160 4.33 4.44 4.29 0 0 0
07/08/2014
4.33
 657,540 4.22 4.33 4.14 0 0 0
06/08/2014
4.22
 375,040 4.29 4.33 4.22 0 0 0
05/08/2014
4.29
 1,166,440 4.18 4.33 4.18 0 0 0
04/08/2014
4.18
 260,260 4.14 4.18 4.10 1,000 0 0.0
01/08/2014
4.14
 250,010 4.14 4.14 4.06 0 0 0
31/07/2014
4.14
 241,620 4.06 4.14 4.06 0 0 0
30/07/2014
4.06
 379,630 3.99 4.10 3.99 0 0 0
29/07/2014
3.99
 480,100 4.03 4.10 3.95 0 0 0
28/07/2014
4.03
 758,840 4.18 4.18 3.95 0 200 -0.0
25/07/2014
4.18
 849,520 4.41 4.44 4.18 2,000 0 0.0
24/07/2014
4.41
 495,170 4.41 4.44 4.37 0 0 0
23/07/2014
4.41
 1,165,290 4.22 4.41 4.25 0 0 0
22/07/2014
4.22
 819,310 4.22 4.22 4.10 0 0 0
21/07/2014
4.22
 702,040 4.25 4.37 4.14 0 0 0
18/07/2014
4.25
 727,620 4.29 4.33 4.22 0 0 0
17/07/2014
4.29
 1,896,870 4.03 4.29 3.99 0 0 0
16/07/2014
4.03
 699,880 3.99 4.10 4.03 0 0 0
15/07/2014
3.99
 627,840 3.91 4.06 3.95 0 2,000 -0.0
14/07/2014
3.91
 179,520 3.91 3.95 3.91 0 0 0
11/07/2014
3.91
 316,220 3.95 3.95 3.87 0 0 0
10/07/2014
3.95
 981,870 4.06 4.06 3.91 0 0 0
09/07/2014
4.06
 476,800 4.10 4.14 4.06 4,500 0 0.0
08/07/2014
4.10
 503,300 4.06 4.10 3.99 52,000 0 0.6
07/07/2014
4.06
 602,460 4.10 4.14 4.06 0 20,000 -0.2
04/07/2014
4.10
 1,013,280 4.03 4.10 4.03 0 15,000 -0.2
03/07/2014
4.03
 770,260 3.99 4.10 3.99 0 0 0
02/07/2014
3.99
 871,930 3.95 4.03 3.91 58,000 0 0.6
01/07/2014
3.95
 572,200 3.91 3.99 3.87 15,000 2,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |