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)
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
03/07/2013
2.09
 264,330 2.15 2.15 2.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |