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)
23/06/2010
5.14
 167,440 5.28 5.28 5.05 4,000 0 0.2
22/06/2010
5.28
 370,700 5.52 5.52 5.28 30,000 0 1.7
21/06/2010
5.52
 207,230 5.43 5.67 5.38 0 0 0
18/06/2010
5.43
 293,740 5.67 5.76 5.43 0 0 0
17/06/2010
5.67
 549,210 5.48 5.71 5.52 134,860 0 8.0
16/06/2010
5.48
 772,560 5.24 5.48 5.33 37,000 0 2.1
15/06/2010
5.24
 304,950 5.09 5.28 5.00 15,350 0 0.8
14/06/2010
5.09
 155,910 4.86 5.09 4.90 3,000 0 0.2
11/06/2010
4.86
 64,790 4.86 4.95 4.86 0 0 0
10/06/2010
4.86
 11,410 4.90 4.90 4.86 0 0 0
09/06/2010
4.90
 25,060 4.90 4.95 4.90 6,000 0 0.3
08/06/2010
4.90
 61,240 4.86 4.95 4.76 5,100 0 0.3
07/06/2010
4.86
 96,350 5.05 5.05 4.81 20,000 2,000 0.9
04/06/2010
5.05
 29,750 5.09 5.19 5.05 0 0 0
03/06/2010
5.09
 84,710 5.09 5.24 5.09 1,500 0 0.1
02/06/2010
5.09
 108,010 5.19 5.19 4.95 1,000 0 0.1
01/06/2010
5.19
 111,750 5.28 5.33 5.19 0 0 0
31/05/2010
5.28
 170,450 5.24 5.38 5.24 400 0 0.0
28/05/2010
5.24
 349,990 5.00 5.24 5.09 6,200 5,000 0.1
27/05/2010
5.00
 141,260 4.90 5.00 4.90 0 7,000 -0.4
26/05/2010
4.90
 140,920 4.71 4.90 4.86 0 4,000 -0.2
25/05/2010
4.71
 280,360 4.49 4.71 4.39 0 9,000 -0.4
24/05/2010
4.49
 49,850 4.70 4.76 4.49 500 0 0.0
21/05/2010
4.70
 146,750 4.95 4.95 4.70 1,000 0 0.0
20/05/2010
4.95
 168,680 4.95 5.09 4.70 0 14,000 -0.7
19/05/2010
4.95
 416,900 5.19 5.19 4.95 0 8,500 -0.4
18/05/2010
5.19
 105,960 5.24 5.24 5.09 1,000 2,000 -0.1
17/05/2010
5.24
 124,430 5.38 5.48 5.19 0 2,000 -0.1
14/05/2010
5.38
 72,980 5.33 5.43 5.33 0 21,000 -1.2
13/05/2010
5.33
 298,350 5.57 5.57 5.33 1,000 7,220 -0.4
12/05/2010
5.57
 564,900 5.57 5.62 5.38 7,020 2,000 0.3
11/05/2010
5.57
 357,570 5.43 5.67 5.52 500 40,870 -2.4
10/05/2010
5.43
 293,460 5.71 5.86 5.43 20 10,000 -0.6
07/05/2010
5.71
 837,440 5.57 5.76 5.33 0 23,000 -1.3
06/05/2010
5.57
 493,650 5.52 5.71 5.52 3,000 0 0.2
05/05/2010
5.52
 584,740 5.28 5.52 5.33 7,000 50,000 -2.5
04/05/2010
5.28
 456,620 5.05 5.28 5.14 10,000 50,000 -2.2
29/04/2010
5.05
 544,560 4.81 5.05 4.86 0 0 0
28/04/2010
4.81
 330,390 4.67 4.81 4.66 0 0 0
27/04/2010
4.67
 243,450 4.60 4.81 4.57 3,000 2,000 0.1
26/04/2010
4.60
 388,300 4.67 4.68 4.60 1,500 0 0.1
22/04/2010
4.67
 358,790 4.90 4.95 4.67 0 2,000 -0.1
21/04/2010
4.90
 819,080 4.73 4.95 4.70 15,580 26,000 -0.5
20/04/2010
4.73
 550,550 4.51 4.73 4.67 0 2,000 -0.1
19/04/2010
4.51
 382,960 4.30 4.51 4.34 0 0 0
16/04/2010
4.30
 221,200 4.34 4.36 4.29 0 0 0
15/04/2010
4.34
 167,100 4.19 4.34 4.22 0 0 0
14/04/2010
4.19
 176,410 4.25 4.26 4.19 0 0 0
13/04/2010
4.25
 236,280 4.24 4.38 4.24 0 0 0
12/04/2010
4.24
 190,850 4.43 4.46 4.24 0 2,500 -0.1
09/04/2010
4.43
 402,130 4.34 4.55 4.38 0 0 0
08/04/2010
4.34
 505,970 4.14 4.34 4.14 0 0 0
07/04/2010
4.14
 228,040 4.15 4.18 4.09 0 4,000 -0.2
06/04/2010
4.15
 249,140 4.19 4.19 4.11 0 0 0
05/04/2010
4.19
 255,610 4.22 4.26 4.18 0 0 0
02/04/2010
4.22
 190,520 4.08 4.24 4.09 0 0 0
01/04/2010
4.08
 161,980 3.89 4.08 3.89 0 0 0
31/03/2010
3.89
 299,060 4.09 4.09 3.89 0 0 0
30/03/2010
4.09
 187,620 4.10 4.19 4.09 0 7,630 -0.3
29/03/2010
4.10
 123,290 4.15 4.17 4.09 400 0 0.0
26/03/2010
4.15
 182,010 4.10 4.17 4.00 0 0 0
25/03/2010
4.10
 173,360 4.29 4.29 4.09 0 0 0
24/03/2010
4.29
 150,090 4.21 4.29 4.19 0 0 0
23/03/2010
4.21
 119,920 4.33 4.33 4.21 0 0 0
22/03/2010
4.33
 204,900 4.32 4.37 4.19 0 0 0
19/03/2010
4.32
 200,440 4.31 4.38 4.29 140 32,020 -1.4
18/03/2010
4.31
 289,230 4.29 4.34 4.27 0 0 0
17/03/2010
4.29
 359,260 4.24 4.36 4.24 0 0 0
16/03/2010
4.24
 471,610 4.36 4.48 4.24 0 5,470 -0.3
15/03/2010
4.36
 211,350 4.43 4.48 4.33 0 0 0
12/03/2010
4.43
 335,020 4.41 4.48 4.32 0 0 0
11/03/2010
4.41
 326,190 4.52 4.52 4.41 1,500 0 0.1
10/03/2010
4.52
 553,330 4.31 4.52 4.29 2,980 0 0.1
09/03/2010
4.31
 473,180 4.18 4.32 4.18 2,500 0 0.1
08/03/2010
4.18
 574,210 4.00 4.20 4.09 0 52,400 -2.3
05/03/2010
4.00
 249,300 4.01 4.05 3.97 0 78,600 -3.3
04/03/2010
4.01
 74,290 4.00 4.14 4.01 1,000 5,000 -0.2
03/03/2010
4.00
 120,820 4.00 4.00 3.95 0 4,000 -0.2
02/03/2010
4.00
 320,050 4.05 4.12 4.00 0 0 0
01/03/2010
4.05
 215,690 3.86 4.05 3.89 0 0 0
26/02/2010
3.86
 68,490 3.79 3.92 3.74 1,040 0 0.0
25/02/2010
3.79
 58,350 3.80 3.87 3.79 0 0 0
24/02/2010
3.80
 75,910 3.81 3.81 3.75 2,010 1,500 0.0
23/02/2010
3.81
 71,860 3.91 3.91 3.81 0 0 0
22/02/2010
3.91
 19,630 4.00 4.00 3.91 0 0 0
12/02/2010
4.00
 32,140 4.00 4.08 3.95 0 0 0
11/02/2010
4.00
 112,040 3.86 4.02 3.92 3,710 0 0.2
10/02/2010
3.86
 114,650 3.81 3.95 3.81 17,310 0 0.7
09/02/2010
3.81
 92,620 3.92 3.93 3.81 0 0 0
08/02/2010
3.92
 59,280 3.91 3.98 3.86 2,100 0 0.1
05/02/2010
3.91
 170,490 4.09 4.09 3.91 1,000 2,000 -0.0
04/02/2010
4.09
 190,520 4.18 4.19 3.99 0 5,000 -0.2
03/02/2010
4.18
 97,840 4.14 4.24 3.99 0 0 0
02/02/2010
4.14
 132,820 4.10 4.18 4.09 0 0 0
01/02/2010
4.10
 220,350 3.91 4.10 3.95 0 0 0
29/01/2010
3.91
 164,580 3.89 4.06 3.81 0 0 0
28/01/2010
3.89
 128,550 4.09 4.14 3.89 0 2,000 -0.1
27/01/2010
4.09
 99,920 4.29 4.32 4.09 0 0 0
26/01/2010
4.29
 234,520 4.09 4.29 4.19 0 7,100 -0.3
25/01/2010
4.09
 282,170 4.30 4.30 4.09 4,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |