CTCP Tập đoàn Sao Mai (asm)

5.90
-0.43
(-6.79%)
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
(2025-03-10) 		-1.32 -16.26% 20,486,100 -112,856 -0.9
6.33
8.14
6.33
2 tháng
(2025-02-07) 		-1.27 -15.74% 36,526,500 -121,156 -1.0
6.33
8.43
6.33
3 tháng
(2025-01-08) 		-1.55 -18.56% 44,128,100 -27,553 -0.3
6.33
8.43
6.33
6 tháng
(2024-10-10) 		-2.30 -25.27% 78,168,100 -353,808 -3.1
6.33
9.24
6.33
12 tháng
(2024-04-15) 		-4.20 -38.18% 335,943,400 -1,841,808 -17.9
6.33
11.27
6.33
24 tháng
(2023-04-19) 		-0.75 -9.88% 1,305,822,600 7,891,779 94.6
6.33
12.14
6.33
36 tháng
(2022-04-25) 		-6.90 -50.37% 2,224,077,200 7,622,989 86.1
5.99
16.63
6.33
60 tháng
(2020-05-04) 		3.70 119.20% 4,216,988,220 8,958,139 100.3
2.84
20.90
6.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
10.64
 2,432,100 10.64 11 10.64 2,900 42,300 -0.5
18/06/2024
10.59
 1,921,900 10.59 10.73 10.59 42,500 32,500 0.1
17/06/2024
10.55
 2,371,000 10.68 10.77 10.55 41,200 0 0.5
14/06/2024
10.68
 3,979,100 10.95 11.09 10.68 121,200 28,600 1.1
13/06/2024
10.95
 2,787,000 11.09 11.23 10.95 34,500 123,200 -1.1
12/06/2024
11.05
 3,309,100 10.95 11.09 10.86 2,200 104,500 -1.2
11/06/2024
10.95
 3,108,700 11.32 11.36 10.91 2,300 13,100 -0.1
10/06/2024
11.27
 6,526,100 10.95 11.41 10.91 131,800 180,900 -0.6
07/06/2024
10.91
 2,441,100 11 11 10.82 108,200 0 1.3
06/06/2024
10.86
 3,466,300 10.95 11.09 10.82 11,200 0 0.1
05/06/2024
10.95
 3,427,500 11.05 11.14 10.91 167,900 0 2.0
04/06/2024
11
 2,862,500 11.14 11.23 10.95 200 17,900 -0.2
03/06/2024
11.05
 3,710,900 11.27 11.27 11 2,800 158,800 -1.9
31/05/2024
11.09
 3,481,200 11.27 11.27 11 10,800 62,300 -0.6
30/05/2024
11.18
 5,707,900 10.95 11.23 10.77 20,200 2,500 0.2
29/05/2024
10.95
 7,267,900 10.77 11.23 10.77 237,700 179,200 0.7
28/05/2024
10.77
 2,641,800 10.73 10.77 10.59 336,000 12,700 3.8
27/05/2024
10.55
 1,931,600 10.59 10.68 10.41 0 155,000 -1.8
24/05/2024
10.50
 5,647,600 10.82 11.05 10.36 114,600 242,400 -1.5
23/05/2024
10.91
 3,551,900 10.82 11 10.73 120,600 101,700 0.2
22/05/2024
10.77
 4,661,100 11.09 11.27 10.73 128,100 182,700 -0.7
21/05/2024
11
 5,460,700 10.77 11.05 10.59 156,100 118,400 0.4
20/05/2024
10.77
 5,000,300 10.82 11.14 10.73 180,800 121,600 0.7
17/05/2024
10.64
 4,418,400 10.45 10.82 10.45 45,100 293,900 -3.0
16/05/2024
10.50
 3,267,700 10.59 10.64 10.45 28,500 63,600 -0.4
15/05/2024
10.45
 3,112,700 10.41 10.59 10.27 13,700 36,700 -0.3
14/05/2024
10.27
 3,600,300 10.45 10.55 10.27 66,100 64,800 0.0
13/05/2024
10.50
 3,843,800 10.68 10.68 10.32 91,100 6,500 1.0
10/05/2024
10.59
 2,157,000 10.68 10.73 10.45 24,100 36,200 -0.1
09/05/2024
10.68
 8,658,000 10.59 11 10.55 508,100 332,700 2.1
08/05/2024
10.41
 4,748,300 10.55 10.73 10.27 0 562,100 -6.5
07/05/2024
10.55
 8,496,100 10.18 10.55 9.95 12,400 38,000 -0.3
06/05/2024
10.23
 4,710,600 10.05 10.27 10 371,300 26,800 3.8
03/05/2024
10
 1,546,600 10.18 10.23 10 100,400 54,100 0.5
02/05/2024
10.05
 807,800 10 10.14 9.95 300 45,300 -0.5
26/04/2024
10.05
 1,354,800 10.05 10.14 9.91 5,900 43,900 -0.4
25/04/2024
10.18
 1,293,900 10.27 10.27 10 28,900 128,000 -1.1
24/04/2024
10.27
 2,679,000 9.91 10.32 9.86 308,800 263,900 0.5
23/04/2024
9.82
 1,980,500 9.86 9.95 9.73 3,000 95,100 -1.0
22/04/2024
9.82
 2,182,400 9.64 9.95 9.64 162,800 377,900 -2.3
19/04/2024
9.55
 4,192,400 9.55 9.91 9.45 535,800 160,400 4.0
17/04/2024
9.95
 2,699,600 10.45 10.45 9.91 42,400 158,300 -1.3
16/04/2024
10.32
 13,097,000 10.73 10.82 10.27 123,800 122,200 -0.0
15/04/2024
11
 4,474,600 11.82 11.82 11 180,000 33,500 1.8
12/04/2024
11.82
 4,189,800 11.64 12 11.45 160,900 61,000 1.3
11/04/2024
11.50
 2,592,400 11.36 11.55 11.36 124,000 382,900 -3.3
10/04/2024
11.64
 4,263,600 11.91 11.91 11.36 1,200 1,036,600 -13.2
09/04/2024
11.82
 3,009,500 11.64 11.82 11.45 10,700 345,900 -4.3
08/04/2024
11.59
 2,514,700 11.82 11.91 11.55 152,800 86,800 0.8
05/04/2024
11.82
 8,577,500 11.27 12.14 11.18 4,231,700 687,400 46.1
04/04/2024
11.36
 5,603,800 11.64 11.77 11.36 415,600 176,100 3.0
03/04/2024
11.73
 3,720,700 12 12.32 11.73 5,000 304,900 -4.0
02/04/2024
12
 3,460,700 11.73 12.05 11.55 190,300 100,800 1.2
01/04/2024
11.73
 3,424,000 11.86 11.86 11.64 232,600 279,600 -0.6
29/03/2024
11.86
 3,170,300 12.14 12.14 11.77 24,300 404,300 -5.0
28/03/2024
12.14
 4,838,800 11.68 12.14 11.64 194,500 386,800 -2.5
27/03/2024
11.64
 3,208,600 12 12 11.55 110,600 247,500 -1.8
26/03/2024
11.64
 10,903,900 10.91 11.64 10.91 299,200 34,600 3.3
25/03/2024
10.91
 3,955,400 11.18 11.32 10.82 155,900 36,600 1.4
22/03/2024
11.18
 3,551,400 11.27 11.32 11.05 477,900 23,200 5.6
21/03/2024
11.14
 12,474,600 10.50 11.14 10.36 274,700 213,500 0.6
20/03/2024
10.41
 1,800,200 10.41 10.41 10.23 56,300 26,000 0.3
19/03/2024
10.36
 2,102,800 10.32 10.50 10.14 13,400 398,700 -4.4
18/03/2024
10.27
 6,827,800 10.64 10.82 10.05 289,000 342,900 -0.5
15/03/2024
10.59
 3,149,700 10.73 10.73 10.36 2,000 501,400 -5.8
14/03/2024
10.64
 6,122,800 10.50 10.73 10.50 439,300 168,300 3.2
13/03/2024
10.41
 2,906,200 10.27 10.59 10.27 62,800 64,200 -0.0
12/03/2024
10.23
 1,485,900 10.27 10.32 10.18 49,200 32,200 0.2
11/03/2024
10.27
 4,128,300 10.18 10.59 10.14 674,200 7,700 7.6
08/03/2024
10.09
 2,577,500 10.36 10.41 10.05 117,010 3,600 1.3
07/03/2024
10.32
 1,897,900 10.23 10.41 10.23 143,300 7,600 1.5
06/03/2024
10.27
 2,367,400 10.45 10.55 10.23 6,801 0 0.1
05/03/2024
10.55
 2,624,000 10.50 10.73 10.41 2,400 20,800 -0.2
04/03/2024
10.50
 2,845,900 10.82 10.82 10.36 7,101 206,200 -2.3
01/03/2024
10.64
 2,266,300 10.64 10.64 10.41 0 63,920 -0.7
29/02/2024
10.55
 4,809,000 10.36 10.77 10.14 2,370,000 444,700 22.1
28/02/2024
10.27
 2,527,900 10.50 10.50 10.09 121,700 59,200 0.7
27/02/2024
10.41
 4,232,100 10.59 10.68 10.18 6,900 314,700 -3.5
26/02/2024
10.32
 7,441,600 9.68 10.32 9.68 539,100 99,500 4.9
23/02/2024
9.68
 2,715,800 10 10.18 9.64 52,200 443,300 -4.2
22/02/2024
10
 3,493,200 9.77 10.09 9.77 4,469,700 12,600 49.0
21/02/2024
9.82
 1,230,200 9.91 9.91 9.73 19,200 192,303 -1.9
20/02/2024
9.91
 1,952,400 9.91 9.95 9.82 9,500 70,400 -0.7
19/02/2024
9.91
 2,379,900 9.91 9.91 9.77 4,100 2,000 0.0
16/02/2024
9.82
 3,931,600 9.50 9.82 9.50 419,100 19,100 4.3
15/02/2024
9.50
 1,482,500 9.36 9.55 9.36 98,800 11,200 0.9
07/02/2024
9.32
 751,200 9.32 9.41 9.27 4,900 800 0.0
06/02/2024
9.27
 918,300 9.32 9.36 9.23 800 1,980 -0.0
05/02/2024
9.27
 1,592,700 9.41 9.45 9.27 52,500 111,700 -0.6
02/02/2024
9.41
 1,599,400 9.55 9.59 9.41 40,003 94,700 -0.6
01/02/2024
9.55
 668,800 9.41 9.55 9.41 1,600 15,100 -0.1
31/01/2024
9.41
 2,511,500 9.59 9.64 9.41 122,200 16,800 1.1
30/01/2024
9.68
 773,200 9.73 9.77 9.59 1,000 87,800 -0.9
29/01/2024
9.73
 1,768,000 9.64 9.77 9.64 8,200 16,000 -0.1
26/01/2024
9.59
 1,732,300 9.45 9.64 9.45 201,600 0 2.1
25/01/2024
9.41
 955,600 9.36 9.45 9.36 500 4,100 -0.0
24/01/2024
9.36
 1,456,200 9.45 9.50 9.32 0 11,900 -0.1
23/01/2024
9.45
 1,130,800 9.41 9.45 9.32 0 1,200 -0.0
22/01/2024
9.36
 3,194,800 9.59 9.64 9.32 13,200 11,000 0.0
19/01/2024
9.59
 1,651,700 9.73 9.77 9.59 12,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |