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)
02/07/2013
2.15
 190,570 2.09 2.15 2.09 0 10,540 -0.1
01/07/2013
2.09
 204,450 2.12 2.12 2.06 0 100 -0.0
28/06/2013
2.12
 265,480 2.12 2.15 2.09 0 0 0
27/06/2013
2.12
 239,310 2.12 2.15 2.12 0 0 0
26/06/2013
2.12
 272,140 2.09 2.15 2.06 0 0 0
25/06/2013
2.09
 861,730 2.15 2.15 2.03 0 0 0
24/06/2013
2.15
 428,370 2.18 2.22 2.15 0 32,130 -0.2
21/06/2013
2.18
 269,910 2.18 2.25 2.15 0 30,000 -0.2
20/06/2013
2.18
 557,690 2.25 2.25 2.18 0 0 0
19/06/2013
2.25
 627,820 2.25 2.25 2.18 32,130 0 0.2
18/06/2013
2.25
 377,070 2.25 2.28 2.18 0 0 0
17/06/2013
2.25
 918,440 2.37 2.37 2.25 3,000 0 0.0
14/06/2013
2.37
 1,704,110 2.44 2.50 2.31 0 0 0
13/06/2013
2.44
 504,180 2.44 2.47 2.37 0 0 0
12/06/2013
2.44
 431,850 2.41 2.47 2.41 0 0 0
11/06/2013
2.41
 879,790 2.41 2.47 2.37 0 0 0
10/06/2013
2.41
 767,600 2.44 2.50 2.41 0 5,000 -0.0
07/06/2013
2.44
 412,960 2.47 2.53 2.44 0 0 0
06/06/2013
2.47
 1,062,220 2.37 2.53 2.34 0 50,000 -0.4
05/06/2013
2.37
 896,480 2.37 2.41 2.31 1,150 0 0.0
04/06/2013
2.37
 918,250 2.53 2.53 2.37 0 1,120 -0.0
03/06/2013
2.53
 716,850 2.53 2.60 2.50 0 0 0
31/05/2013
2.53
 1,128,570 2.63 2.69 2.50 0 0 0
30/05/2013
2.63
 1,203,450 2.53 2.63 2.50 0 0 0
29/05/2013
2.53
 1,621,600 2.66 2.75 2.53 0 0 0
28/05/2013
2.66
 1,397,180 2.53 2.66 2.50 0 20,000 -0.2
27/05/2013
2.53
 1,554,460 2.41 2.56 2.44 0 34,690 -0.3
24/05/2013
2.41
 811,500 2.31 2.41 2.28 1,210 0 0.0
23/05/2013
2.31
 2,208,930 2.22 2.34 2.18 14,000 5,900 0.1
22/05/2013
2.22
 1,550,640 2.12 2.25 2.15 101,690 0 0.7
21/05/2013
2.12
 997,980 2.15 2.18 2.12 0 45,000 -0.3
20/05/2013
2.15
 443,820 2.15 2.18 2.09 0 0 0
17/05/2013
2.15
 1,063,710 2.12 2.22 2.15 0 10,280 -0.1
16/05/2013
2.12
 1,315,220 1.99 2.12 2.03 0 0 0
15/05/2013
1.99
 515,010 1.96 1.99 1.96 0 0 0
14/05/2013
1.96
 203,290 2.03 2.06 1.96 11,080 0 0.1
13/05/2013
2.03
 257,490 2.03 2.09 2.03 100 0 0.0
10/05/2013
2.03
 156,920 2.03 2.06 2.03 0 0 0
09/05/2013
2.03
 288,810 2.03 2.09 2.03 2,000 0 0.0
08/05/2013
2.03
 160,930 2.06 2.06 2.03 0 0 0
07/05/2013
2.06
 217,110 2.09 2.09 2.03 0 16,000 -0.1
06/05/2013
2.09
 487,330 1.99 2.12 1.99 0 0 0
03/05/2013
1.99
 289,310 1.99 1.99 1.96 0 72,390 -0.4
02/05/2013
1.99
 73,220 1.99 1.99 1.96 16,000 0 0.1
26/04/2013
1.99
 125,870 2.03 2.03 1.96 0 0 0
25/04/2013
2.03
 135,920 2.03 2.06 1.99 0 0 0
24/04/2013
2.03
 375,750 1.99 2.03 1.93 0 0 0
23/04/2013
1.99
 103,820 1.96 1.99 1.93 0 0 0
22/04/2013
1.96
 178,000 1.96 1.99 1.93 0 0 0
18/04/2013
1.96
 261,200 1.96 1.99 1.93 0 0 0
17/04/2013
1.96
 104,300 1.99 2.03 1.96 0 0 0
16/04/2013
1.99
 264,330 1.99 2.03 1.96 0 0 0
15/04/2013
1.99
 544,890 2.03 2.03 1.96 33,900 0 0.2
12/04/2013
2.03
 324,550 2.06 2.06 2.03 0 0 0
11/04/2013
2.06
 156,280 2.06 2.09 2.06 0 0 0
10/04/2013
2.06
 245,660 2.12 2.15 2.06 0 0 0
09/04/2013
2.12
 148,710 2.09 2.12 2.09 0 0 0
08/04/2013
2.09
 248,040 2.09 2.15 2.09 0 0 0
05/04/2013
2.09
 305,130 2.09 2.12 2.06 0 0 0
04/04/2013
2.09
 249,650 2.15 2.15 2.09 0 0 0
03/04/2013
2.15
 209,490 2.15 2.18 2.09 0 19,000 -0.1
02/04/2013
2.15
 457,810 2.22 2.25 2.15 0 0 0
01/04/2013
2.22
 499,210 2.12 2.22 2.09 0 0 0
29/03/2013
2.12
 597,550 2.15 2.15 2.06 2,000 0 0.0
28/03/2013
2.15
 418,400 2.18 2.22 2.12 0 0 0
27/03/2013
2.18
 167,620 2.25 2.25 2.18 0 0 0
26/03/2013
2.25
 310,470 2.25 2.28 2.25 0 0 0
25/03/2013
2.25
 286,320 2.25 2.28 2.22 0 0 0
22/03/2013
2.25
 389,590 2.28 2.31 2.22 0 1,000 -0.0
21/03/2013
2.28
 377,830 2.28 2.31 2.28 0 1,000 -0.0
20/03/2013
2.28
 235,540 2.28 2.34 2.28 0 1,000 -0.0
19/03/2013
2.28
 221,360 2.31 2.31 2.28 0 0 0
18/03/2013
2.31
 215,390 2.31 2.34 2.28 4,000 0 0.0
15/03/2013
2.31
 164,680 2.34 2.37 2.31 0 0 0
14/03/2013
2.34
 280,170 2.31 2.37 2.28 0 3,080 -0.0
13/03/2013
2.31
 354,630 2.31 2.34 2.28 0 0 0
12/03/2013
2.31
 388,830 2.37 2.41 2.28 0 0 0
11/03/2013
2.37
 550,760 2.28 2.41 2.28 0 0 0
08/03/2013
2.28
 206,760 2.22 2.31 2.22 60 0 0.0
07/03/2013
2.22
 507,470 2.28 2.28 2.22 0 0 0
06/03/2013
2.28
 363,390 2.25 2.31 2.22 4,000 0 0.0
05/03/2013
2.25
 574,660 2.34 2.34 2.22 0 0 0
04/03/2013
2.34
 654,350 2.47 2.47 2.34 160 10 0.0
01/03/2013
2.47
 731,370 2.53 2.53 2.47 0 0 0
28/02/2013
2.53
 554,770 2.50 2.60 2.50 0 0 0
27/02/2013
2.50
 557,020 2.53 2.60 2.47 0 0 0
26/02/2013
2.53
 1,371,540 2.69 2.69 2.53 0 0 0
25/02/2013
2.69
 526,660 2.72 2.75 2.69 100 0 0.0
22/02/2013
2.72
 917,150 2.72 2.85 2.66 0 0 0
21/02/2013
2.72
 2,199,690 2.88 2.98 2.72 15,000 21,000 -0.1
20/02/2013
2.88
 650,210 2.91 2.91 2.85 15,000 0 0.1
19/02/2013
2.91
 738,720 2.91 2.94 2.88 15,000 0 0.1
18/02/2013
2.91
 901,960 2.88 2.94 2.85 100 1,000 -0.0
08/02/2013
2.88
 801,500 2.75 2.91 2.75 0 1,000 -0.0
07/02/2013
2.75
 377,410 2.75 2.79 2.72 0 1,000 -0.0
06/02/2013
2.75
 707,390 2.69 2.79 2.69 0 1,000 -0.0
05/02/2013
2.69
 1,516,260 2.79 2.79 2.69 0 0 0
04/02/2013
2.79
 377,280 2.82 2.85 2.79 0 1,000 -0.0
01/02/2013
2.82
 374,550 2.85 2.85 2.79 0 7,400 -0.1
31/01/2013
2.85
 591,930 2.94 2.94 2.85 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |