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)
13/11/2012
2.56
 530,360 2.56 2.66 2.53 0 0 0
12/11/2012
2.56
 827,930 2.47 2.56 2.47 0 0 0
09/11/2012
2.47
 393,550 2.44 2.47 2.41 0 0 0
08/11/2012
2.44
 177,870 2.47 2.47 2.41 0 0 0
07/11/2012
2.47
 698,420 2.41 2.50 2.47 0 0 0
06/11/2012
2.41
 503,420 2.31 2.41 2.34 0 0 0
05/11/2012
2.31
 656,530 2.41 2.41 2.31 0 0 0
02/11/2012
2.41
 906,870 2.53 2.53 2.41 0 0 0
01/11/2012
2.53
 128,610 2.53 2.60 2.53 0 0 0
31/10/2012
2.53
 222,920 2.60 2.60 2.53 0 0 0
30/10/2012
2.60
 137,510 2.56 2.60 2.56 0 0 0
29/10/2012
2.56
 122,210 2.56 2.60 2.56 0 0 0
26/10/2012
2.56
 238,840 2.56 2.63 2.56 0 0 0
25/10/2012
2.56
 382,510 2.60 2.60 2.53 10 10 0
24/10/2012
2.60
 227,890 2.66 2.69 2.60 0 0 0
23/10/2012
2.66
 185,850 2.63 2.66 2.63 0 0 0
22/10/2012
2.63
 408,270 2.69 2.69 2.60 0 0 0
19/10/2012
2.69
 640,290 2.79 2.79 2.66 0 0 0
18/10/2012
2.79
 407,120 2.75 2.82 2.72 0 0 0
17/10/2012
2.75
 656,270 2.82 2.82 2.72 0 0 0
16/10/2012
2.82
 414,440 2.69 2.82 2.69 0 0 0
15/10/2012
2.69
 302,100 2.75 2.75 2.63 0 0 0
12/10/2012
2.75
 471,620 2.79 2.82 2.69 0 0 0
11/10/2012
2.79
 579,190 2.82 2.94 2.79 0 0 0
10/10/2012
2.82
 503,550 2.75 2.82 2.69 0 0 0
09/10/2012
2.75
 869,020 2.69 2.82 2.72 0 0 0
08/10/2012
2.69
 720,030 2.56 2.69 2.56 0 0 0
05/10/2012
2.56
 315,430 2.60 2.63 2.53 0 0 0
04/10/2012
2.60
 366,060 2.66 2.66 2.53 0 0 0
03/10/2012
2.66
 204,280 2.60 2.69 2.56 0 0 0
02/10/2012
2.60
 353,560 2.60 2.63 2.53 0 0 0
01/10/2012
2.60
 508,150 2.72 2.72 2.60 0 0 0
28/09/2012
2.72
 433,700 2.72 2.79 2.66 0 0 0
27/09/2012
2.72
 278,220 2.79 2.79 2.69 0 0 0
26/09/2012
2.79
 314,320 2.69 2.79 2.69 0 0 0
25/09/2012
2.69
 458,680 2.75 2.79 2.69 0 0 0
24/09/2012
2.75
 463,920 2.88 2.88 2.75 0 0 0
21/09/2012
2.88
 459,600 2.85 2.91 2.82 0 2,000 -0.0
20/09/2012
2.85
 613,570 2.85 2.85 2.72 0 0 0
19/09/2012
2.85
 926,880 2.72 2.85 2.66 0 0 0
18/09/2012
2.72
 1,004,920 2.79 2.85 2.66 0 0 0
17/09/2012
2.79
 1,384,220 2.72 2.85 2.79 2,000 0 0.0
14/09/2012
2.72
 138,940 2.60 2.72 2.72 0 0 0
13/09/2012
2.60
 509,610 2.50 2.60 2.44 0 0 0
12/09/2012
2.50
 499,610 2.60 2.69 2.50 0 0 0
11/09/2012
2.60
 1,086,950 2.72 2.72 2.60 0 0 0
10/09/2012
2.72
 426,650 2.85 2.85 2.72 0 0 0
07/09/2012
2.85
 1,003,290 2.98 2.98 2.85 0 0 0
06/09/2012
2.98
 554,510 3.10 3.10 2.98 0 0 0
05/09/2012
3.10
 469,040 3.23 3.23 3.10 0 0 0
04/09/2012
3.23
 245,380 3.13 3.26 3.16 0 0 0
31/08/2012
3.13
 285,180 3.23 3.26 3.13 0 0 0
30/08/2012
3.23
 395,830 3.26 3.32 3.23 0 0 0
29/08/2012
3.26
 541,800 3.13 3.26 3.20 0 0 0
28/08/2012
3.13
 1,240,110 3.29 3.29 3.13 0 680 -0.0
27/08/2012
3.29
 406,350 3.45 3.45 3.29 0 0 0
24/08/2012
3.45
 1,607,560 3.58 3.70 3.42 0 0 0
23/08/2012
3.58
 147,450 3.73 3.73 3.58 0 0 0
22/08/2012
3.73
 1,067,090 3.92 3.92 3.73 0 0 0
21/08/2012
3.92
 742,470 4.11 4.11 3.92 0 0 0
20/08/2012
4.11
 729,070 3.96 4.15 3.96 0 15,000 -0.2
17/08/2012
3.96
 780,130 3.83 3.99 3.80 0 0 0
16/08/2012
3.83
 220,220 3.83 3.86 3.80 0 0 0
15/08/2012
3.83
 261,810 3.83 3.86 3.80 0 0 0
14/08/2012
3.83
 253,360 3.80 3.89 3.80 0 0 0
13/08/2012
3.80
 407,840 3.89 3.89 3.80 0 0 0
10/08/2012
3.89
 527,850 3.92 3.92 3.83 30 0 0.0
09/08/2012
3.92
 792,700 3.80 3.99 3.83 0 0 0
08/08/2012
3.80
 314,320 3.77 3.80 3.77 0 0 0
07/08/2012
3.77
 424,080 3.83 3.86 3.77 0 0 0
06/08/2012
3.83
 817,950 3.67 3.83 3.70 0 0 0
03/08/2012
3.67
 204,020 3.67 3.73 3.64 0 0 0
02/08/2012
3.67
 198,520 3.64 3.73 3.64 0 0 0
01/08/2012
3.64
 286,490 3.67 3.70 3.58 0 0 0
31/07/2012
3.67
 501,740 3.70 3.77 3.67 0 0 0
30/07/2012
3.70
 251,730 3.70 3.73 3.64 0 0 0
27/07/2012
3.70
 553,060 3.80 3.86 3.70 0 400 -0.0
26/07/2012
3.80
 395,080 3.67 3.83 3.70 15,000 0 0.2
25/07/2012
3.67
 488,450 3.70 3.77 3.64 0 0 0
24/07/2012
3.70
 931,260 3.89 3.89 3.70 0 0 0
23/07/2012
3.89
 619,960 4.05 4.08 3.89 0 0 0
20/07/2012
4.05
 691,300 4.15 4.27 4.05 0 0 0
19/07/2012
4.15
 886,380 3.96 4.15 3.96 0 0 0
18/07/2012
3.96
 513,370 4.08 4.18 3.92 0 0 0
17/07/2012
4.08
 603,880 3.92 4.11 3.86 0 0 0
16/07/2012
3.92
 1,416,720 3.83 4.02 3.83 0 5,000 -0.1
13/07/2012
3.83
 298,910 3.67 3.83 3.67 200 0 0.0
12/07/2012
3.67
 662,580 3.51 3.67 3.51 0 0 0
11/07/2012
3.51
 188,580 3.51 3.61 3.48 0 0 0
10/07/2012
3.51
 688,270 3.64 3.64 3.51 0 0 0
09/07/2012
3.64
 353,270 3.83 3.83 3.64 0 5,000 -0.1
06/07/2012
3.83
 635,410 3.80 3.96 3.70 4,000 10 0.0
05/07/2012
3.80
 846,870 3.64 3.80 3.48 0 0 0
04/07/2012
3.64
 884,730 3.83 3.89 3.64 0 0 0
03/07/2012
3.83
 1,032,190 4.02 4.05 3.83 0 0 0
02/07/2012
4.02
 682,370 4.21 4.24 4.02 0 0 0
29/06/2012
4.21
 614,910 4.05 4.21 4.05 0 0 0
28/06/2012
4.05
 569,860 4.11 4.18 3.99 0 0 0
27/06/2012
4.11
 588,910 4.11 4.27 4.08 5,000 6,000 -0.0
26/06/2012
4.11
 1,017,790 4.30 4.30 4.11 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |