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
(2024-08-20) 		-0.40 -4.20% 20,143,500 -415,661 -3.9
8.95
9.54
9.13
2 tháng
(2024-07-22) 		-0.47 -4.90% 37,489,700 -245,341 -2.3
8.60
9.81
9.13
3 tháng
(2024-06-21) 		-1.32 -12.67% 72,825,900 -1,952,678 -19.8
8.60
10.50
9.13
6 tháng
(2024-03-25) 		-1.78 -16.31% 314,184,400 -297,443 1.2
8.60
12.14
9.13
12 tháng
(2023-09-25) 		-0.37 -3.89% 638,748,300 8,232,369 94.7
7.27
12.14
9.13
24 tháng
(2022-09-30) 		-2.90 -24.13% 1,679,573,600 8,166,750 96.3
5.99
12.14
9.13
36 tháng
(2021-10-05) 		-0.53 -5.51% 2,863,896,400 10,578,254 139.6
5.99
20.90
9.13
60 tháng
(2019-10-16) 		4.62 102.61% 4,405,216,820 10,131,494 104.5
2.13
20.90
9.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2014
2.54
 226,420 2.54 2.54 2.47 0 0 0
23/01/2014
2.54
 175,370 2.54 2.54 2.47 0 0 0
22/01/2014
2.54
 429,590 2.54 2.54 2.47 0 0 0
21/01/2014
2.54
 461,700 2.43 2.54 2.39 0 7,360 -0.0
20/01/2014
2.43
 306,400 2.51 2.51 2.43 0 0 0
17/01/2014
2.51
 658,840 2.58 2.58 2.51 0 0 0
16/01/2014
2.58
 613,130 2.58 2.58 2.51 0 0 0
15/01/2014
2.58
 718,780 2.58 2.62 2.54 0 0 0
14/01/2014
2.58
 394,310 2.58 2.62 2.54 0 0 0
13/01/2014
2.58
 240,890 2.58 2.62 2.54 0 0 0
10/01/2014
2.58
 508,780 2.58 2.66 2.58 0 0 0
09/01/2014
2.58
 375,610 2.54 2.62 2.54 0 0 0
08/01/2014
2.54
 602,700 2.54 2.58 2.51 0 0 0
07/01/2014
2.54
 435,740 2.58 2.62 2.51 0 0 0
06/01/2014
2.58
 364,640 2.54 2.58 2.51 0 0 0
03/01/2014
2.54
 298,800 2.54 2.58 2.51 0 0 0
02/01/2014
2.54
 321,520 2.58 2.58 2.51 0 0 0
31/12/2013
2.58
 408,900 2.47 2.58 2.47 0 0 0
30/12/2013
2.47
 625,240 2.51 2.58 2.47 0 0 0
27/12/2013
2.51
 673,830 2.62 2.66 2.51 0 0 0
26/12/2013
2.62
 504,790 2.66 2.70 2.62 0 0 0
25/12/2013
2.66
 540,440 2.70 2.73 2.66 0 0 0
24/12/2013
2.70
 1,024,860 2.77 2.77 2.62 0 0 0
23/12/2013
2.77
 430,080 2.77 2.89 2.77 0 15,000 -0.1
20/12/2013
2.77
 1,924,520 2.66 2.81 2.66 0 0 0
19/12/2013
2.66
 2,122,830 2.51 2.66 2.51 0 0 0
18/12/2013
2.51
 657,570 2.54 2.54 2.51 0 0 0
17/12/2013
2.54
 840,160 2.47 2.54 2.47 4,500 0 0.0
16/12/2013
2.47
 380,300 2.47 2.51 2.43 0 0 0
13/12/2013
2.47
 269,600 2.47 2.51 2.43 0 0 0
12/12/2013
2.47
 423,130 2.47 2.51 2.43 0 0 0
11/12/2013
2.47
 1,668,400 2.43 2.54 2.43 15,000 0 0.1
10/12/2013
2.43
 296,710 2.47 2.51 2.43 0 0 0
09/12/2013
2.47
 479,030 2.54 2.54 2.47 0 0 0
06/12/2013
2.54
 494,910 2.51 2.54 2.47 0 0 0
05/12/2013
2.51
 1,786,000 2.43 2.54 2.43 0 0 0
04/12/2013
2.43
 669,880 2.43 2.47 2.39 0 0 0
03/12/2013
2.43
 566,960 2.39 2.47 2.39 0 0 0
02/12/2013
2.39
 150,010 2.43 2.43 2.39 0 0 0
29/11/2013
2.43
 706,430 2.39 2.47 2.39 0 0 0
28/11/2013
2.39
 285,000 2.39 2.47 2.39 0 0 0
27/11/2013
2.39
 950,720 2.39 2.51 2.39 0 0 0
26/11/2013
2.39
 390,030 2.39 2.43 2.35 0 0 0
25/11/2013
2.39
 529,160 2.47 2.51 2.39 0 0 0
22/11/2013
2.47
 355,730 2.43 2.47 2.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |