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)
25/06/2012
4.30
 1,785,460 4.49 4.53 4.27 5,000 0 0.1
22/06/2012
4.49
 1,692,280 4.72 4.72 4.49 0 20 -0.0
21/06/2012
4.72
 519,920 4.78 4.81 4.72 10 0 0.0
20/06/2012
4.78
 364,920 4.72 4.78 4.68 0 0 0
19/06/2012
4.72
 1,026,020 4.87 4.87 4.68 5,010 3,600 0.0
18/06/2012
4.87
 882,210 4.87 5.06 4.84 1,000 0 0.0
15/06/2012
4.87
 567,850 4.75 4.94 4.78 0 20 -0.0
14/06/2012
4.75
 893,770 4.72 4.81 4.62 0 0 0
13/06/2012
4.72
 981,610 4.78 4.87 4.62 10 0 0.0
12/06/2012
4.78
 1,421,820 4.97 4.97 4.78 0 20 -0.0
11/06/2012
4.97
 1,431,830 5.06 5.13 4.84 0 30 -0.0
08/06/2012
5.06
 2,627,670 4.97 5.19 5.00 3,610 0 0.1
07/06/2012
4.97
 673,590 4.75 4.97 4.94 4,010 0 0.1
06/06/2012
4.75
 1,341,570 4.53 4.75 4.56 20 0 0.0
05/06/2012
4.53
 1,678,100 4.34 4.53 4.34 20 0 0.0
04/06/2012
4.34
 610,160 4.56 4.56 4.34 0 0 0
01/06/2012
4.56
 1,714,790 4.78 4.84 4.56 10 0 0.0
31/05/2012
4.78
 1,584,070 5.00 5.00 4.78 10 0 0.0
30/05/2012
5.00
 1,268,240 5.13 5.22 4.97 0 0 0
29/05/2012
5.13
 1,442,000 5.25 5.25 5.03 0 0 0
28/05/2012
5.25
 2,226,340 5.03 5.25 5.06 0 700 -0.0
25/05/2012
5.03
 1,625,870 4.81 5.03 4.68 0 0 0
24/05/2012
4.81
 1,053,710 5.03 5.03 4.81 0 0 0
23/05/2012
5.03
 1,513,670 5.29 5.29 5.03 0 0 0
22/05/2012
5.29
 1,756,580 5.54 5.54 5.29 0 0 0
21/05/2012
5.54
 3,187,780 5.44 5.54 5.19 700 0 0.0
18/05/2012
5.44
 429,600 5.73 5.73 5.44 0 0 0
17/05/2012
5.73
 2,068,050 6.01 6.04 5.73 25,000 0 0.5
16/05/2012
6.01
 2,110,300 6.30 6.33 6.01 3,000 7,000 -0.1
15/05/2012
6.30
 2,272,720 6.61 6.61 6.30 2,200 5,000 -0.1
14/05/2012
6.61
 1,390,370 6.96 7.06 6.61 0 0 0
11/05/2012
6.96
 2,591,250 7.31 7.31 6.96 0 0 0
10/05/2012
7.31
 2,213,530 7.60 7.63 7.22 0 0 0
09/05/2012
7.60
 1,917,870 7.88 7.91 7.50 0 0 0
08/05/2012
7.88
 1,487,400 8.17 8.26 7.79 0 0 0
07/05/2012
8.17
 6,565,640 7.82 8.17 7.44 0 0 0
04/05/2012
7.82
 2,020,740 7.79 7.82 7.41 0 20 -0.0
03/05/2012
7.79
 1,565,290 8.01 8.01 7.63 0 0 0
02/05/2012
8.01
 617,600 8.23 8.55 7.85 0 0 0
27/04/2012
8.23
 1,152,930 7.85 8.23 7.85 0 0 0
26/04/2012
7.85
 1,241,910 7.50 7.85 7.72 10 0 0.0
25/04/2012
7.50
 914,020 7.15 7.50 7.15 15,800 0 0.4
24/04/2012
7.15
 437,110 7.09 7.15 6.99 5,000 0 0.1
23/04/2012
7.09
 371,310 7.09 7.18 7.03 10,000 0 0.2
20/04/2012
7.09
 517,250 7.06 7.22 6.99 0 0 0
19/04/2012
7.06
 476,700 7.28 7.28 7.06 0 0 0
18/04/2012
7.28
 490,890 7.63 7.63 7.28 0 0 0
17/04/2012
7.63
 540,870 7.53 7.72 7.53 0 0 0
16/04/2012
7.53
 510,870 7.50 7.69 7.41 0 0 0
13/04/2012
7.50
 476,860 7.69 7.69 7.44 0 0 0
12/04/2012
7.69
 506,140 7.75 8.01 7.69 0 0 0
11/04/2012
7.75
 1,295,210 7.47 7.79 7.47 0 0 0
10/04/2012
7.47
 610,620 7.34 7.63 7.37 0 0 0
09/04/2012
7.34
 432,460 7.22 7.34 7.22 0 0 0
06/04/2012
7.22
 622,060 7.06 7.31 7.03 0 0 0
05/04/2012
7.06
 293,840 6.96 7.09 6.87 0 1,200 -0.0
04/04/2012
6.96
 118,560 6.96 7.12 6.84 0 0 0
03/04/2012
6.96
 457,300 6.96 7.06 6.96 0 0 0
30/03/2012
6.96
 303,040 6.96 6.96 6.80 0 0 0
29/03/2012
6.96
 191,140 7.09 7.22 6.90 0 0 0
28/03/2012
7.09
 369,410 7.18 7.18 6.90 0 0 0
27/03/2012
7.18
 414,320 7.53 7.53 7.18 0 3,000 -0.1
26/03/2012
7.53
 476,770 7.60 7.69 7.31 0 5,000 -0.1
23/03/2012
7.60
 454,840 7.47 7.69 7.37 0 4,500 -0.1
22/03/2012
7.47
 569,350 7.50 7.63 7.37 0 0 0
21/03/2012
7.50
 527,790 7.15 7.50 7.15 0 0 0
20/03/2012
7.15
 229,800 7.15 7.22 7.03 0 0 0
19/03/2012
7.15
 379,290 7.18 7.28 6.96 0 0 0
16/03/2012
7.18
 369,130 7.03 7.28 7.03 0 0 0
15/03/2012
7.03
 377,620 6.71 7.03 6.68 0 0 0
14/03/2012
6.71
 201,370 7.06 7.15 6.71 0 0 0
13/03/2012
7.06
 217,490 6.93 7.06 6.65 0 0 0
12/03/2012
6.93
 187,740 7.18 7.28 6.93 850 0 0.0
09/03/2012
7.18
 169,560 7.41 7.56 7.06 0 0 0
08/03/2012
7.41
 239,150 7.79 7.91 7.41 0 0 0
07/03/2012
7.79
 263,420 8.07 8.07 7.69 0 5,000 -0.1
06/03/2012
8.07
 329,190 8.48 8.48 8.07 0 0 0
05/03/2012
8.48
 567,680 8.17 8.51 8.32 0 0 0
02/03/2012
8.17
 359,010 7.88 8.17 7.69 0 0 0
01/03/2012
7.88
 280,240 7.60 7.88 7.53 0 0 0
29/02/2012
7.60
 288,950 7.28 7.63 6.96 0 5,000 -0.1
28/02/2012
7.28
 268,770 7.06 7.34 7.09 0 0 0
27/02/2012
7.06
 235,520 6.74 7.06 6.71 0 0 0
24/02/2012
6.74
 309,260 6.58 6.80 6.71 0 0 0
23/02/2012
6.58
 275,060 6.42 6.58 6.36 0 0 0
22/02/2012
6.42
 200,090 6.23 6.42 6.30 0 2,970 -0.1
21/02/2012
6.23
 116,380 6.52 6.52 6.20 0 2,030 -0.0
20/02/2012
6.52
 197,330 6.49 6.55 6.33 0 5,000 -0.1
17/02/2012
6.49
 119,430 6.52 6.52 6.46 0 0 0
16/02/2012
6.52
 122,880 6.33 6.52 6.23 0 4,930 -0.1
15/02/2012
6.33
 115,510 6.61 6.61 6.33 0 0 0
14/02/2012
6.61
 120,300 6.49 6.61 6.36 0 10,000 -0.2
13/02/2012
6.49
 72,120 6.20 6.49 5.92 0 0 0
10/02/2012
6.20
 195,440 6.49 6.52 6.17 0 60 -0.0
09/02/2012
6.49
 81,260 6.71 6.84 6.49 0 0 0
08/02/2012
6.71
 103,920 6.55 6.87 6.33 0 5,000 -0.1
07/02/2012
6.55
 101,080 6.65 6.68 6.49 0 10 -0.0
06/02/2012
6.65
 74,400 6.65 6.77 6.52 0 0 0
03/02/2012
6.65
 86,640 6.77 6.84 6.52 0 0 0
02/02/2012
6.77
 116,160 6.49 6.77 6.49 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |