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)
21/11/2013
2.43
 1,169,520 2.47 2.58 2.43 0 0 0
20/11/2013
2.47
 743,310 2.47 2.47 2.43 0 0 0
19/11/2013
2.47
 524,810 2.43 2.47 2.39 0 0 0
18/11/2013
2.43
 541,370 2.39 2.47 2.39 0 0 0
15/11/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
15/11/2013
2.39
 855,860 2.28 2.43 2.35 0 0 0
14/11/2013
2.28
 617,990 2.28 2.31 2.28 0 0 0
13/11/2013
2.28
 663,210 2.34 2.34 2.28 100 0 0.0
12/11/2013
2.34
 1,271,920 2.37 2.41 2.31 0 20,000 -0.2
11/11/2013
2.37
 636,390 2.31 2.37 2.31 0 20,000 -0.1
08/11/2013
2.31
 733,040 2.28 2.31 2.28 0 20,000 -0.1
07/11/2013
2.28
 1,130,790 2.37 2.37 2.28 0 40,000 -0.3
06/11/2013
2.37
 928,440 2.31 2.41 2.34 0 20,000 -0.1
05/11/2013
2.31
 1,215,000 2.25 2.34 2.22 0 0 0
04/11/2013
2.25
 1,707,960 2.15 2.28 2.15 0 0 0
01/11/2013
2.15
 379,730 2.15 2.18 2.12 0 0 0
31/10/2013
2.15
 828,280 2.09 2.18 2.09 0 0 0
30/10/2013
2.09
 209,850 2.12 2.15 2.09 0 0 0
29/10/2013
2.12
 274,860 2.09 2.12 2.06 0 0 0
28/10/2013
2.09
 158,480 2.12 2.15 2.09 0 0 0
25/10/2013
2.12
 507,520 2.12 2.15 2.09 0 0 0
24/10/2013
2.12
 384,200 2.18 2.18 2.12 0 0 0
23/10/2013
2.18
 479,990 2.18 2.22 2.15 0 0 0
22/10/2013
2.18
 572,940 2.15 2.22 2.15 0 0 0
21/10/2013
2.15
 1,454,350 2.12 2.25 2.12 0 0 0
18/10/2013
2.12
 306,010 2.09 2.12 2.06 0 0 0
17/10/2013
2.09
 419,540 2.09 2.15 2.09 0 0 0
16/10/2013
2.09
 347,560 2.06 2.09 2.06 0 0 0
15/10/2013
2.06
 630,670 2.03 2.06 1.99 0 0 0
14/10/2013
2.03
 216,950 2.06 2.09 2.03 0 0 0
11/10/2013
2.06
 618,240 2.12 2.15 2.03 0 0 0
10/10/2013
2.12
 838,830 2.12 2.18 2.09 0 0 0
09/10/2013
2.12
 810,610 2.12 2.18 2.12 0 0 0
08/10/2013
2.12
 595,140 2.12 2.18 2.12 0 0 0
07/10/2013
2.12
 879,200 2.15 2.18 2.12 0 0 0
04/10/2013
2.15
 886,490 2.15 2.18 2.09 0 0 0
03/10/2013
2.15
 654,700 2.22 2.22 2.12 0 9,000 -0.1
02/10/2013
2.22
 1,161,630 2.12 2.25 2.12 0 0 0
01/10/2013
2.12
 2,902,600 1.99 2.12 1.99 0 0 0
30/09/2013
1.99
 407,650 1.96 2.03 1.96 0 0 0
27/09/2013
1.96
 161,420 1.99 2.03 1.96 0 0 0
26/09/2013
1.99
 194,400 1.99 2.03 1.99 0 0 0
25/09/2013
1.99
 732,350 1.90 2.03 1.93 0 0 0
24/09/2013
1.90
 230,490 1.96 1.96 1.90 0 0 0
23/09/2013
1.96
 146,480 1.87 1.96 1.90 0 0 0
20/09/2013
1.87
 129,200 1.90 1.93 1.87 0 0 0
19/09/2013
1.90
 370,410 1.93 1.93 1.90 0 0 0
18/09/2013
1.93
 396,020 1.96 1.96 1.90 0 0 0
17/09/2013
1.96
 156,930 1.96 1.96 1.90 0 0 0
16/09/2013
1.96
 478,700 1.96 1.96 1.90 0 0 0
13/09/2013
1.96
 173,880 1.99 2.03 1.96 0 0 0
12/09/2013
1.99
 75,430 1.99 2.03 1.96 0 0 0
11/09/2013
1.99
 38,760 1.99 1.99 1.96 0 0 0
10/09/2013
1.99
 203,970 1.99 2.03 1.96 0 0 0
09/09/2013
1.99
 212,160 2.03 2.03 1.96 0 0 0
06/09/2013
2.03
 323,300 1.96 2.06 1.99 0 0 0
05/09/2013
1.96
 544,640 1.99 1.99 1.93 0 0 0
04/09/2013
1.99
 225,980 2.03 2.03 1.96 0 0 0
03/09/2013
2.03
 171,160 2.03 2.06 1.99 0 0 0
30/08/2013
2.03
 138,370 1.99 2.03 1.99 0 0 0
29/08/2013
1.99
 286,230 2.03 2.03 1.99 0 20,000 -0.1
28/08/2013
2.03
 707,250 2.03 2.06 1.99 0 20,000 -0.1
27/08/2013
2.03
 179,630 2.09 2.09 2.03 0 0 0
26/08/2013
2.09
 203,020 2.06 2.09 2.03 0 0 0
23/08/2013
2.06
 220,080 2.03 2.09 2.03 0 0 0
22/08/2013
2.03
 538,470 2.12 2.15 2.03 0 0 0
21/08/2013
2.12
 311,790 2.15 2.15 2.09 0 0 0
20/08/2013
2.15
 439,200 2.18 2.18 2.12 0 0 0
19/08/2013
2.18
 350,140 2.12 2.22 2.12 0 0 0
16/08/2013
2.12
 388,950 2.12 2.15 2.09 0 0 0
15/08/2013
2.12
 638,070 2.03 2.15 2.03 0 500 -0.0
14/08/2013
2.03
 207,780 1.99 2.06 1.99 0 0 0
13/08/2013
1.99
 259,390 2.06 2.09 1.99 0 0 0
12/08/2013
2.06
 232,930 2.06 2.06 2.03 0 0 0
09/08/2013
2.06
 179,460 2.06 2.09 2.06 0 0 0
08/08/2013
2.06
 195,740 2.03 2.09 2.03 0 0 0
07/08/2013
2.03
 286,430 2.09 2.09 2.03 0 0 0
06/08/2013
2.09
 431,090 2.09 2.09 2.06 0 0 0
05/08/2013
2.09
 188,530 2.06 2.12 2.06 0 0 0
02/08/2013
2.06
 134,060 2.06 2.09 2.03 0 0 0
01/08/2013
2.06
 285,400 2.06 2.06 1.99 0 0 0
31/07/2013
2.06
 127,830 2.06 2.06 2.03 0 0 0
30/07/2013
2.06
 319,170 2.03 2.06 1.99 0 0 0
29/07/2013
2.03
 229,360 2.12 2.12 2.03 0 0 0
26/07/2013
2.12
 148,970 2.12 2.12 2.06 0 0 0
25/07/2013
2.12
 456,830 2.09 2.15 2.12 0 0 0
24/07/2013
2.09
 324,860 2.15 2.18 2.09 0 0 0
23/07/2013
2.15
 481,600 2.22 2.22 2.15 0 0 0
22/07/2013
2.22
 455,890 2.22 2.25 2.18 0 0 0
19/07/2013
2.22
 601,300 2.28 2.28 2.22 0 8,980 -0.1
18/07/2013
2.28
 408,800 2.31 2.31 2.25 0 2,000 -0.0
17/07/2013
2.31
 350,710 2.34 2.34 2.28 0 10,000 -0.1
16/07/2013
2.34
 966,770 2.25 2.34 2.28 0 0 0
15/07/2013
2.25
 582,750 2.31 2.34 2.25 500 0 0.0
12/07/2013
2.31
 880,870 2.28 2.34 2.28 0 0 0
11/07/2013
2.28
 767,470 2.18 2.28 2.15 0 0 0
10/07/2013
2.18
 640,170 2.15 2.22 2.15 0 0 0
09/07/2013
2.15
 279,830 2.12 2.15 2.12 0 0 0
08/07/2013
2.12
 510,060 2.12 2.18 2.09 0 0 0
05/07/2013
2.12
 441,810 2.06 2.15 2.06 0 0 0
04/07/2013
2.06
 231,720 2.09 2.12 2.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |