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)
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
30/01/2013
2.94
 1,070,980 2.82 2.98 2.82 0 1,000 -0.0
29/01/2013
2.82
 795,430 2.82 2.88 2.79 0 1,000 -0.0
28/01/2013
2.82
 993,390 2.88 2.94 2.82 2,000 1,000 0.0
25/01/2013
2.88
 954,070 2.82 2.91 2.79 0 1,000 -0.0
24/01/2013
2.82
 612,690 2.72 2.82 2.72 0 1,000 -0.0
23/01/2013
2.72
 600,440 2.75 2.82 2.69 0 1,000 -0.0
22/01/2013
2.75
 1,881,250 2.91 2.91 2.72 4,000 1,000 0.0
21/01/2013
2.91
 640,880 2.98 3.01 2.88 0 1,000 -0.0
18/01/2013
2.98
 896,380 3.07 3.10 2.94 5,000 1,000 0.0
17/01/2013
3.07
 2,735,590 3.01 3.20 3.07 0 6,000 -0.1
16/01/2013
3.01
 1,686,460 2.82 3.01 2.85 0 0 0
15/01/2013
2.82
 1,125,650 2.75 2.88 2.75 20,000 1,000 0.2
14/01/2013
2.75
 728,040 2.79 2.79 2.69 0 2,000 -0.0
11/01/2013
2.79
 919,410 2.75 2.82 2.72 0 2,000 -0.0
10/01/2013
2.75
 777,200 2.75 2.82 2.69 0 2,000 -0.0
09/01/2013
2.75
 1,767,140 2.85 2.98 2.75 5,000 1,000 0.0
08/01/2013
2.85
 912,900 2.82 2.91 2.79 0 0 0
07/01/2013
2.82
 1,451,300 2.85 2.91 2.82 0 0 0
04/01/2013
2.85
 927,880 2.82 2.91 2.79 0 0 0
03/01/2013
2.82
 1,073,300 2.88 2.94 2.79 0 0 0
02/01/2013
2.88
 1,621,460 2.75 2.88 2.79 0 0 0
28/12/2012
2.75
 529,550 2.75 2.79 2.72 0 0 0
27/12/2012
2.75
 1,386,190 2.72 2.85 2.72 0 0 0
26/12/2012
2.72
 1,003,130 2.66 2.75 2.66 0 0 0
25/12/2012
2.66
 450,210 2.69 2.69 2.63 0 0 0
24/12/2012
2.69
 451,610 2.66 2.69 2.63 0 0 0
21/12/2012
2.66
 421,930 2.69 2.69 2.63 0 0 0
20/12/2012
2.69
 569,220 2.75 2.82 2.69 0 0 0
19/12/2012
2.75
 1,138,960 2.63 2.75 2.66 0 0 0
18/12/2012
2.63
 458,470 2.66 2.69 2.56 0 0 0
17/12/2012
2.66
 387,110 2.63 2.72 2.63 0 0 0
14/12/2012
2.63
 763,450 2.69 2.72 2.63 0 0 0
13/12/2012
2.69
 602,930 2.79 2.79 2.69 0 0 0
12/12/2012
2.79
 764,400 2.69 2.82 2.66 0 0 0
11/12/2012
2.69
 1,230,190 2.66 2.79 2.66 310 0 0.0
10/12/2012
2.66
 970,430 2.53 2.66 2.53 0 0 0
07/12/2012
2.53
 358,590 2.53 2.60 2.53 0 0 0
06/12/2012
2.53
 310,350 2.53 2.53 2.50 0 0 0
05/12/2012
2.53
 405,820 2.53 2.60 2.50 0 0 0
04/12/2012
2.53
 361,540 2.47 2.53 2.50 0 0 0
03/12/2012
2.47
 65,720 2.47 2.47 2.44 0 0 0
30/11/2012
2.47
 242,020 2.47 2.50 2.41 0 0 0
29/11/2012
2.47
 230,590 2.47 2.50 2.47 0 0 0
28/11/2012
2.47
 202,740 2.47 2.50 2.44 0 0 0
27/11/2012
2.47
 186,640 2.47 2.50 2.47 0 0 0
26/11/2012
2.47
 307,260 2.50 2.50 2.44 0 0 0
23/11/2012
2.50
 187,490 2.53 2.53 2.50 0 0 0
22/11/2012
2.53
 267,800 2.50 2.56 2.50 0 0 0
21/11/2012
2.50
 199,100 2.53 2.53 2.50 0 0 0
20/11/2012
2.53
 444,980 2.47 2.56 2.44 0 0 0
19/11/2012
2.47
 260,850 2.53 2.56 2.47 0 0 0
16/11/2012
2.53
 189,560 2.50 2.56 2.47 0 0 0
15/11/2012
2.50
 401,000 2.56 2.56 2.50 0 0 0
14/11/2012
2.56
 556,490 2.56 2.66 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |