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)
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
18/01/2024
9.64
 1,382,500 9.55 9.77 9.55 201,300 800 2.1
17/01/2024
9.55
 1,442,100 9.59 9.68 9.50 9,300 56,100 -0.5
16/01/2024
9.59
 1,373,500 9.68 9.68 9.41 300 15,100 -0.2
15/01/2024
9.55
 1,200,000 9.73 9.82 9.55 0 200 -0.0
12/01/2024
9.68
 2,751,500 9.59 10.14 9.55 11,800 5,300 0.1
11/01/2024
9.68
 2,555,400 9.73 9.77 9.55 55,300 800 0.6
10/01/2024
9.68
 2,745,800 9.82 9.91 9.64 3,600 21,100 -0.2
09/01/2024
9.82
 4,451,000 10.09 10.14 9.82 4,200 66,400 -0.7
08/01/2024
10.09
 3,451,800 10.09 10.09 9.95 17,700 7,700 0.1
05/01/2024
10
 7,192,300 9.59 10.09 9.59 7,400 64,100 -0.6
04/01/2024
9.59
 4,515,200 9.64 9.68 9.55 51,200 229,900 -1.9
03/01/2024
9.55
 3,109,000 9.32 9.55 9.23 40,300 1,100 0.4
02/01/2024
9.32
 4,469,600 9.55 9.55 9.27 8,800 8,400 0.0
29/12/2023
9.45
 1,757,300 9.45 9.59 9.36 2,900 84,900 -0.9
28/12/2023
9.45
 4,264,800 9.27 9.55 9.14 12,800 400 0.1
27/12/2023
9.27
 2,036,300 9.32 9.45 9.27 1,400 1,200 0.0
26/12/2023
9.32
 4,698,900 9.23 9.45 9.23 84,600 13,200 0.7
25/12/2023
9.23
 3,473,000 9.07 9.32 9.08 39,400 2,600 0.4
22/12/2023
9.07
 2,026,400 9.14 9.27 9.06 4,200 121,200 -1.2
21/12/2023
9.14
 2,359,400 9.06 9.32 9 8,000 38,100 -0.3
20/12/2023
9.06
 1,163,000 8.97 9.08 8.91 1,000 37,200 -0.4
19/12/2023
8.97
 2,444,000 9.02 9.14 8.82 10,400 2,400 0.1
18/12/2023
9.02
 1,777,200 9.08 9.14 8.98 12,100 18,000 -0.1
15/12/2023
9.08
 2,422,200 9.05 9.23 8.64 237,000 0 2.4
14/12/2023
9.05
 2,458,800 9.14 9.32 9.05 10,400 0 0.1
13/12/2023
9.14
 3,836,300 9.41 9.55 9.05 21,800 2,000 0.2
12/12/2023
9.41
 5,352,900 9.27 9.64 9.36 0 4,600 -0.0
11/12/2023
9.27
 2,696,200 9.09 9.32 9.09 4,300 15,400 -0.1
08/12/2023
9.09
 4,100,500 9.32 9.41 9.08 2,100 19,100 -0.2
07/12/2023
9.32
 8,698,100 8.99 9.41 9.09 163,600 106,700 0.6
06/12/2023
8.99
 6,906,700 8.41 8.99 8.45 1,738,000 21,500 16.8
05/12/2023
8.41
 1,576,200 8.45 8.54 8.40 2,000 50,600 -0.5
04/12/2023
8.45
 2,381,300 8.21 8.53 8.26 107,000 30,400 0.7
01/12/2023
8.21
 706,700 8.23 8.29 8.17 16,800 4,000 0.1
30/11/2023
8.23
 822,600 8.28 8.32 8.22 6,800 51,900 -0.4
29/11/2023
8.28
 1,067,400 8.16 8.31 8.20 27,800 9,300 0.2
28/11/2023
8.16
 1,400,400 8.22 8.25 7.91 34,800 49,200 -0.1
27/11/2023
8.22
 855,400 8.33 8.34 8.18 32,300 35,200 -0.0
24/11/2023
8.33
 2,316,000 8.41 8.42 8.18 38,600 78,600 -0.4
23/11/2023
8.41
 2,510,800 8.45 8.57 8.41 69,900 11,400 0.6
22/11/2023
8.45
 1,277,600 8.42 8.50 8.39 24,500 6,200 0.2
21/11/2023
8.42
 820,100 8.35 8.45 8.34 3,900 1,800 0.0
20/11/2023
8.35
 1,355,700 8.40 8.40 8.24 58,800 700 0.5
17/11/2023
8.40
 2,552,700 8.48 8.63 8.33 20,000 1,800 0.2
16/11/2023
8.48
 1,336,400 8.43 8.53 8.41 0 0 0
15/11/2023
8.43
 1,895,500 8.36 8.55 8.38 9,800 6,800 0.0
14/11/2023
8.36
 913,400 8.32 8.45 8.30 11,900 27,500 -0.1
13/11/2023
8.32
 1,232,300 8.36 8.45 8.19 12,100 38,000 -0.2
10/11/2023
8.36
 2,533,300 8.30 8.64 8.19 69,000 38,400 0.3
09/11/2023
8.30
 2,076,200 8.27 8.43 8.23 16,100 54,600 -0.4
08/11/2023
8.27
 1,980,900 7.80 8.27 7.80 42,600 49,400 -0.1
07/11/2023
7.80
 1,594,400 7.87 7.94 7.75 12,700 439,300 -3.7
06/11/2023
7.87
 1,041,900 7.87 7.95 7.85 79,700 11,800 0.6
03/11/2023
7.87
 1,142,700 7.91 8.09 7.82 5,000 12,100 -0.1
02/11/2023
7.91
 1,434,600 7.44 7.91 7.51 48,200 4,200 0.4
01/11/2023
7.44
 1,058,000 7.27 7.44 7.19 23,700 17,400 0.1
31/10/2023
7.27
 1,249,200 7.55 7.67 7.27 63,000 1,400 0.5
30/10/2023
7.55
 886,500 7.91 7.91 7.55 3,800 0 0.0
27/10/2023
7.91
 1,480,900 7.70 7.91 7.35 32,000 115,600 -0.7
26/10/2023
7.70
 3,185,200 8.27 8.27 7.70 16,600 182,800 -1.4
25/10/2023
8.27
 907,500 8.30 8.41 8.27 7,300 91,900 -0.8
24/10/2023
8.30
 676,300 8.26 8.41 8.22 2,400 0 0.0
23/10/2023
8.26
 936,400 8.32 8.35 8.23 58,700 8,000 0.5
20/10/2023
8.32
 2,594,800 8.01 8.32 7.73 108,500 10,000 0.9
19/10/2023
8.01
 2,021,200 8.36 8.49 8.01 23,900 10,400 0.1
18/10/2023
8.36
 3,350,400 8.91 9.01 8.32 55,300 18,800 0.3
17/10/2023
8.91
 2,276,500 9.14 9.23 8.91 27,600 0 0.3
16/10/2023
9.14
 1,827,600 9.27 9.36 9.09 10,100 6,400 0.0
13/10/2023
9.27
 1,637,200 9.36 9.36 9.18 21,100 6,400 0.2
12/10/2023
9.36
 2,937,900 9.41 9.59 9.36 9,100 10,000 -0.0
11/10/2023
9.41
 1,052,500 9.27 9.41 9.23 10,700 10,000 0.0
10/10/2023
9.27
 3,586,200 9.23 9.64 9.18 15,800 16,500 -0.0
09/10/2023
9.23
 2,289,800 9.18 9.32 9.09 5,200 17,000 -0.1
06/10/2023
9.18
 1,880,500 9.08 9.23 9 7,000 0 0.1
05/10/2023
9.08
 2,059,800 9.27 9.45 9.06 30,300 16,000 0.1
04/10/2023
9.27
 2,134,900 8.91 9.32 8.83 2,300 0 0.0
03/10/2023
8.91
 3,696,600 9.32 9.45 8.86 57,600 12,700 0.4
02/10/2023
9.32
 3,494,600 9.14 9.59 9.14 1,000 8,900 -0.1
29/09/2023
9.14
 1,984,000 9.09 9.36 9.14 15,000 22,700 -0.1
28/09/2023
9.09
 2,480,000 9.08 9.23 9.06 11,400 0 0.1
27/09/2023
9.08
 3,179,500 8.91 9.09 8.60 26,700 14,200 0.1
26/09/2023
8.91
 6,255,100 9.50 9.59 8.91 30,200 7,400 0.2
25/09/2023
9.50
 6,559,800 10.18 10.36 9.50 22,600 163,500 -1.6
22/09/2023
10.18
 9,764,800 10.55 10.82 10.14 18,400 49,600 -0.4
21/09/2023
10.55
 7,674,300 10.23 10.73 10.23 10,100 26,500 -0.2
20/09/2023
10.23
 6,209,400 9.77 10.32 9.77 181,400 16,200 1.9
19/09/2023
9.77
 4,700,700 9.82 9.91 9.64 13,100 15,000 -0.0
18/09/2023
9.82
 2,771,900 9.82 10 9.77 0 0 0
15/09/2023
9.82
 2,570,300 9.82 9.91 9.77 31,000 9,300 0.2
14/09/2023
9.82
 4,232,300 9.95 10.05 9.82 17,500 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |