CTCP Tập đoàn Sao Mai (asm)

9.13
0.02
(0.22%)
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
(2024-08-20) 		-0.40 -4.20% 20,143,500 -415,661 -3.9
8.95
9.54
9.13
2 tháng
(2024-07-22) 		-0.47 -4.90% 37,489,700 -245,341 -2.3
8.60
9.81
9.13
3 tháng
(2024-06-21) 		-1.32 -12.67% 72,825,900 -1,952,678 -19.8
8.60
10.50
9.13
6 tháng
(2024-03-25) 		-1.78 -16.31% 314,184,400 -297,443 1.2
8.60
12.14
9.13
12 tháng
(2023-09-25) 		-0.37 -3.89% 638,748,300 8,232,369 94.7
7.27
12.14
9.13
24 tháng
(2022-09-30) 		-2.90 -24.13% 1,679,573,600 8,166,750 96.3
5.99
12.14
9.13
36 tháng
(2021-10-05) 		-0.53 -5.51% 2,863,896,400 10,578,254 139.6
5.99
20.90
9.13
60 tháng
(2019-10-16) 		4.62 102.61% 4,405,216,820 10,131,494 104.5
2.13
20.90
9.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2011
6.96
 220,040 7.03 7.03 6.68 0 10,000 -0.2
30/06/2011
7.03
 171,590 7.31 7.34 7.03 0 0 0
29/06/2011
7.31
 81,360 7.60 7.60 7.31 0 0 0
28/06/2011
7.60
 70,230 7.72 7.72 7.47 4,500 0 0.1
27/06/2011
7.72
 69,170 7.72 7.75 7.69 0 0 0
24/06/2011
7.72
 54,400 7.72 7.91 7.66 0 0 0
23/06/2011
7.72
 57,290 8.04 8.04 7.72 0 200 -0.0
22/06/2011
8.04
 111,630 8.07 8.23 7.91 0 0 0
21/06/2011
8.07
 154,380 7.69 8.07 7.69 0 6,840 -0.2
20/06/2011
7.69
 343,750 8.07 8.07 7.69 0 2,000 -0.0
17/06/2011
8.07
 241,360 8.36 8.36 7.94 0 0 0
16/06/2011
8.36
 173,890 7.98 8.36 7.82 0 0 0
15/06/2011
7.98
 190,180 8.39 8.39 7.98 0 0 0
14/06/2011
8.39
 481,200 8.67 8.74 8.39 15,000 10,000 0.1
13/06/2011
8.67
 495,770 8.67 8.80 8.61 0 0 0
10/06/2011
8.67
 475,240 8.48 8.80 8.51 15,000 0 0.4
09/06/2011
8.48
 312,020 8.13 8.48 7.94 3,000 4,000 -0.0
08/06/2011
8.13
 721,020 8.55 8.55 8.13 0 5,030 -0.1
07/06/2011
8.55
 365,030 8.70 8.93 8.55 0 0 0
06/06/2011
8.70
 280,370 8.83 8.86 8.42 160 5,000 -0.1
03/06/2011
8.83
 674,980 8.70 9.11 8.48 9,000 11,000 -0.0
02/06/2011
8.70
 1,323,310 8.29 8.70 7.88 830 0 0.0
01/06/2011
8.29
 34,690 8.70 8.70 8.29 0 0 0
31/05/2011
8.70
 1,910 9.15 9.15 8.70 0 0 0
30/05/2011
9.15
 29,180 9.62 9.62 9.15 0 0 0
27/05/2011
9.62
 4,630 10.13 10.13 9.62 0 0 0
26/05/2011
10.13
 4,590 10.63 10.63 10.13 100 0 0.0
25/05/2011
10.63
 100,060 11.17 11.17 10.63 100 0 0.0
24/05/2011
11.17
 4,720 11.74 11.74 11.17 0 0 0
23/05/2011
11.74
 34,820 12.34 12.34 11.74 0 0 0
20/05/2011
12.34
 74,690 12.98 12.98 12.34 2,210 0 0.1
19/05/2011
12.98
 122,150 12.98 12.98 12.34 790 0 0.0
18/05/2011
12.98
 90,630 13.07 13.13 12.44 2,000 0 0.1
17/05/2011
13.07
 165,820 12.50 13.07 11.90 3,000 1,000 0.1
16/05/2011
12.50
 19,590 12.66 12.79 12.50 0 3,100 -0.1
13/05/2011
12.66
 28,410 12.37 12.72 12.37 0 0 0
12/05/2011
12.37
 91,020 11.84 12.41 12.18 0 1,000 -0.0
11/05/2011
11.84
 26,410 11.33 11.84 11.33 2,000 0 0.1
10/05/2011
11.33
 41,250 10.82 11.33 10.76 1,000 0 0.0
09/05/2011
10.82
 24,320 10.76 10.92 10.76 0 0 0
06/05/2011
10.76
 2,090 10.73 10.92 10.60 0 1,500 -0.1
05/05/2011
10.73
 47,030 10.48 10.76 10.38 0 0 0
04/05/2011
10.48
 21,560 10.82 10.86 10.48 0 100 -0.0
29/04/2011
10.82
 14,400 10.73 10.82 10.79 2,000 0 0.1
28/04/2011
10.73
 27,520 10.76 11.01 10.44 0 0 0
27/04/2011
10.76
 13,410 10.89 10.89 10.76 0 0 0
26/04/2011
10.89
 27,630 11.01 11.27 10.89 3,000 0 0.1
25/04/2011
11.01
 30,210 10.57 11.01 10.60 0 0 0
22/04/2011
10.57
 53,910 10.60 10.60 10.38 0 0 0
21/04/2011
10.60
 62,280 10.57 10.76 10.44 0 8,120 -0.3
20/04/2011
10.57
 5,710 10.57 10.86 10.48 0 0 0
19/04/2011
10.57
 45,280 10.57 10.60 10.41 0 0 0
18/04/2011
10.57
 5,521 10.70 10.76 10.35 0 0 0
15/04/2011
10.70
 38,990 10.76 10.76 10.44 0 0 0
14/04/2011
10.76
 34,010 10.86 11.08 10.60 0 0 0
13/04/2011
10.86
 9,060 10.86 10.92 10.70 0 0 0
08/04/2011
10.86
 19,430 10.86 11.05 10.76 0 0 0
07/04/2011
10.86
 55,150 10.95 11.08 10.86 300 0 0.0
06/04/2011
10.95
 77,660 10.44 10.95 10.38 0 0 0
05/04/2011
10.44
 43,560 10.44 10.44 10.13 0 5,000 -0.2
04/04/2011
10.44
 13,370 10.41 10.57 10.13 0 0 0
01/04/2011
10.41
 34,390 10.48 10.73 10.32 2,100 0 0.1
31/03/2011
10.48
 48,100 10.48 10.60 10.41 3,900 0 0.1
30/03/2011
10.48
 83,350 10.60 10.60 10.13 3,010 0 0.1
29/03/2011
10.60
 114,580 10.60 10.60 10.10 0 100 -0.0
28/03/2011
10.60
 81,940 10.70 10.89 10.22 0 0 0
25/03/2011
10.70
 131,070 10.22 10.73 10.60 0 100 -0.0
24/03/2011
10.22
 83,410 9.75 10.22 9.68 0 700 -0.0
23/03/2011
9.75
 55,080 9.53 9.75 9.43 0 0 0
22/03/2011
9.53
 104,570 9.24 9.56 9.24 1,500 0 0.0
21/03/2011
9.24
 177,550 8.86 9.30 9.18 0 0 0
18/03/2011
8.86
 99,050 8.70 8.86 8.70 0 0 0
17/03/2011
8.70
 61,990 8.64 8.70 8.64 0 2,500 -0.1
16/03/2011
8.64
 129,400 8.51 8.67 8.45 0 0 0
15/03/2011
8.51
 76,000 8.55 8.61 8.32 0 2,500 -0.1
14/03/2011
8.55
 190,520 8.20 8.55 8.13 1,000 0 0.0
11/03/2011
8.20
 101,630 7.82 8.20 8.17 0 0 0
10/03/2011
7.82
 104,080 7.47 7.82 7.47 600 0 0.0
09/03/2011
7.47
 81,830 7.31 7.47 7.12 0 0 0
08/03/2011
7.31
 31,210 7.50 7.56 7.31 0 0 0
07/03/2011
7.50
 41,080 7.47 7.63 7.37 1,000 800 0.0
04/03/2011
7.47
 53,540 7.37 7.56 7.37 0 0 0
03/03/2011
7.37
 73,560 7.15 7.44 7.28 0 0 0
02/03/2011
7.15
 59,610 7.50 7.60 7.15 100 0 0.0
01/03/2011
7.50
 38,980 7.50 7.60 7.44 0 0 0
28/02/2011
7.50
 104,420 7.34 7.69 7.28 5,000 0 0.1
25/02/2011
7.34
 63,070 7.53 7.60 7.22 0 0 0
24/02/2011
7.53
 70,540 7.53 7.53 7.28 0 0 0
23/02/2011
7.53
 13,070 7.56 7.60 7.53 0 0 0
22/02/2011
7.56
 66,740 7.56 7.56 7.22 0 4,630 -0.1
21/02/2011
7.56
 96,810 7.94 7.98 7.56 200 0 0.0
18/02/2011
7.94
 103,790 7.91 8.13 7.91 5,000 0 0.1
17/02/2011
7.91
 145,010 8.32 8.36 7.91 0 0 0
16/02/2011
8.32
 182,660 8.23 8.48 8.10 0 14,430 -0.4
15/02/2011
8.23
 50,190 8.23 8.23 8.04 0 2,570 -0.1
14/02/2011
8.23
 97,090 8.23 8.23 8.01 1,200 4,000 -0.1
11/02/2011
8.23
 32,680 8.39 8.39 8.17 0 4,000 -0.1
10/02/2011
8.39
 17,260 8.39 8.48 8.17 0 3,000 -0.1
09/02/2011
8.39
 153,340 8.70 8.70 8.29 0 10,000 -0.3
08/02/2011
8.70
 23,740 8.83 8.83 8.70 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |