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)
30/06/2014
3.91
 346,390 3.91 3.95 3.87 0 0 0
27/06/2014
3.91
 839,150 3.80 3.99 3.87 0 0 0
26/06/2014
3.80
 794,690 3.87 3.99 3.80 0 0 0
25/06/2014
3.87
 434,960 3.80 3.91 3.80 0 0 0
24/06/2014
3.80
 424,380 3.76 3.80 3.72 0 0 0
23/06/2014
3.76
 508,900 3.76 3.84 3.72 0 0 0
20/06/2014
3.76
 394,760 3.84 3.91 3.76 0 0 0
19/06/2014
3.84
 1,246,290 3.95 3.95 3.72 0 10,000 -0.1
18/06/2014
3.95
 827,110 4.06 4.14 3.95 0 10,000 -0.1
17/06/2014
4.06
 929,230 3.87 4.10 3.87 0 0 0
16/06/2014
3.87
 692,350 3.84 3.91 3.80 10,000 19,210 -0.1
13/06/2014
3.84
 734,000 3.80 3.84 3.76 0 0 0
12/06/2014
3.80
 1,209,560 3.68 3.84 3.65 10,000 5,000 0.0
11/06/2014
3.68
 723,570 3.53 3.72 3.53 19,210 0 0.2
10/06/2014
3.53
 526,280 3.65 3.68 3.53 0 15,000 -0.1
09/06/2014
3.65
 858,260 3.61 3.80 3.57 7,000 0 0.1
06/06/2014
3.61
 374,850 3.42 3.61 3.42 3,000 0 0.0
05/06/2014
3.42
 457,100 3.38 3.53 3.27 15,000 0 0.1
04/06/2014
3.38
 446,090 3.53 3.61 3.38 0 20,000 -0.2
03/06/2014
3.53
 318,980 3.53 3.65 3.53 0 0 0
02/06/2014
3.53
 849,560 3.49 3.68 3.49 0 0 0
30/05/2014
3.49
 553,070 3.57 3.65 3.49 0 0 0
29/05/2014
3.57
 1,037,480 3.80 3.80 3.57 20,000 20,000 0.0
28/05/2014
3.80
 801,940 3.87 3.87 3.72 0 20,000 -0.2
27/05/2014
3.87
 1,073,460 3.72 3.87 3.65 800 0 0.0
26/05/2014
3.72
 1,233,110 3.53 3.76 3.38 210,000 0 2.0
23/05/2014
3.53
 773,150 3.53 3.61 3.42 20,000 0 0.2
22/05/2014
3.53
 1,938,650 3.53 3.76 3.53 0 18,000 -0.2
21/05/2014
3.53
 704,520 3.30 3.53 3.38 0 2,000 -0.0
20/05/2014
3.30
 1,503,410 3.11 3.30 3.08 0 10,460 -0.1
19/05/2014
3.11
 1,453,260 2.92 3.11 2.92 0 0 0
16/05/2014
2.92
 528,880 2.73 2.92 2.66 20,000 0 0.1
15/05/2014
2.73
 1,162,820 2.92 3.04 2.73 10,470 0 0.1
14/05/2014
2.92
 1,383,540 2.85 3.00 2.66 0 200 -0.0
13/05/2014
2.85
 867,040 3.04 3.04 2.85 0 0 0
12/05/2014
3.04
 265,160 3.23 3.23 3.04 0 0 0
09/05/2014
3.23
 753,690 3.30 3.30 3.08 0 0 0
08/05/2014
3.30
 637,830 3.53 3.53 3.30 0 0 0
07/05/2014
3.53
 402,320 3.57 3.68 3.53 200 0 0.0
06/05/2014
3.57
 902,200 3.84 3.87 3.57 0 0 0
05/05/2014
3.84
 600,170 4.10 4.10 3.84 0 0 0
29/04/2014
4.10
 335,310 4.06 4.10 3.99 0 0 0
28/04/2014
4.06
 798,470 3.95 4.14 3.95 0 0 0
25/04/2014
3.95
 481,110 3.87 3.99 3.84 0 0 0
24/04/2014
3.87
 447,620 3.95 3.95 3.80 2,000 0 0.0
23/04/2014
3.95
 586,070 4.10 4.10 3.91 5,000 500 0.0
22/04/2014
4.10
 1,148,010 3.95 4.10 3.72 0 0 0
21/04/2014
3.95
 595,930 4.22 4.22 3.95 0 0 0
18/04/2014
4.22
 932,230 4.52 4.52 4.22 500 0 0.0
17/04/2014
4.52
 840,330 4.37 4.52 4.37 0 5,000 -0.1
16/04/2014
4.37
 1,485,910 4.67 4.67 4.37 0 0 0
15/04/2014
4.67
 1,419,780 4.79 4.86 4.56 0 0 0
14/04/2014
4.79
 1,556,240 4.60 4.86 4.60 5,000 0 0.1
11/04/2014
4.60
 1,380,620 4.37 4.63 4.33 0 0 0
10/04/2014
4.37
 718,830 4.41 4.52 4.37 0 0 0
08/04/2014
4.41
 1,035,170 4.44 4.52 4.41 0 0 0
07/04/2014
4.44
 658,230 4.41 4.52 4.37 0 0 0
04/04/2014
4.41
 987,610 4.48 4.52 4.33 0 0 0
03/04/2014
4.48
 1,317,200 4.22 4.48 4.29 0 0 0
02/04/2014
4.22
 1,369,960 4.29 4.37 4.03 1,000 0 0.0
01/04/2014
4.29
 1,921,750 4.41 4.44 4.18 0 0 0
31/03/2014
4.41
 1,151,630 4.60 4.63 4.41 0 0 0
28/03/2014
4.60
 1,329,230 4.48 4.71 4.52 7,600 0 0.1
27/03/2014
4.48
 1,661,020 4.22 4.48 4.06 0 0 0
26/03/2014
4.22
 2,472,820 4.48 4.63 4.22 16,000 0 0.2
25/03/2014
4.48
 1,766,890 4.48 4.71 4.41 2,800 0 0.0
24/03/2014
4.48
 717,850 4.41 4.56 4.41 1,000 10,000 -0.1
21/03/2014
4.41
 1,552,990 4.14 4.41 4.14 0 0 0
20/03/2014
4.14
 1,423,340 4.25 4.33 4.14 0 0 0
19/03/2014
4.25
 1,455,710 4.14 4.25 4.06 10,000 0 0.1
18/03/2014
4.14
 1,306,350 4.22 4.22 4.14 0 0 0
17/03/2014
4.22
 1,557,040 4.10 4.25 4.06 0 10 -0.0
14/03/2014
4.10
 1,577,540 3.87 4.14 3.99 0 0 0
13/03/2014
3.87
 2,397,700 3.65 3.87 3.57 0 369,000 -3.7
12/03/2014
3.65
 1,743,430 3.72 3.72 3.57 0 0 0
11/03/2014
3.72
 2,262,030 3.68 3.76 3.65 0 0 0
10/03/2014
3.68
 1,313,980 3.61 3.72 3.53 1,000 0 0.0
07/03/2014
3.61
 1,725,310 3.49 3.68 3.53 10 0 0.0
06/03/2014
3.49
 3,811,590 3.27 3.49 3.42 0 100,000 -0.9
05/03/2014
3.27
 1,340,650 3.08 3.27 3.08 0 0 0
04/03/2014
3.08
 526,150 3.00 3.08 2.96 0 0 0
03/03/2014
3.00
 1,065,030 3.15 3.15 3.00 0 0 0
28/02/2014
3.15
 724,320 3.15 3.15 3.08 0 0 0
27/02/2014
3.15
 2,244,340 3.15 3.27 3.11 0 0 0
26/02/2014
3.15
 1,303,310 3.15 3.15 3.04 0 0 0
25/02/2014
3.15
 981,250 3.11 3.15 3.08 0 0 0
24/02/2014
3.11
 1,241,180 2.96 3.11 2.96 0 0 0
21/02/2014
2.96
 1,347,040 3.04 3.04 2.89 19,000 0 0.1
20/02/2014
3.04
 2,778,940 3.23 3.23 3.04 0 0 0
19/02/2014
3.23
 2,845,230 3.08 3.27 3.15 0 0 0
18/02/2014
3.08
 1,071,230 2.89 3.08 3.08 0 1,470 -0.0
17/02/2014
2.89
 1,533,430 2.85 2.92 2.77 0 0 0
14/02/2014
2.85
 1,098,070 2.89 2.92 2.81 0 0 0
13/02/2014
2.89
 965,180 2.81 2.92 2.77 0 0 0
12/02/2014
2.81
 1,977,440 2.70 2.85 2.66 0 0 0
11/02/2014
2.70
 1,245,970 2.77 2.81 2.70 0 0 0
10/02/2014
2.77
 531,580 2.73 2.77 2.70 0 0 0
07/02/2014
2.73
 2,291,020 2.62 2.77 2.58 0 0 0
06/02/2014
2.62
 671,500 2.51 2.62 2.47 0 270 -0.0
27/01/2014
2.51
 541,560 2.54 2.54 2.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |