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)
13/09/2023
9.95
 5,651,200 10.18 10.32 9.91 17,200 20,400 -0.0
12/09/2023
10.18
 2,924,700 9.95 10.18 9.86 74,300 0 0.8
11/09/2023
9.95
 7,345,400 10.05 10.36 9.95 20,000 12,600 0.1
08/09/2023
10.05
 3,817,800 10.09 10.18 10 24,400 46,900 -0.3
07/09/2023
10.09
 5,668,100 9.95 10.27 10 50,000 9,400 0.5
06/09/2023
9.95
 4,083,900 9.86 10.05 9.77 27,200 6,800 0.2
05/09/2023
9.86
 3,676,800 9.86 10.09 9.86 9,500 500 0.1
31/08/2023
9.86
 4,023,600 9.91 10 9.77 0 3,600 -0.0
30/08/2023
9.91
 4,228,900 9.73 9.95 9.64 27,600 0 0.3
29/08/2023
9.73
 3,616,300 9.73 9.86 9.64 15,900 15,500 0.0
28/08/2023
9.73
 2,880,900 9.68 9.82 9.55 15,000 35,900 -0.2
25/08/2023
9.68
 6,238,900 9.27 9.91 9.27 300 74,400 -0.8
24/08/2023
9.27
 2,812,100 9.08 9.27 9.08 500 16,000 -0.2
23/08/2023
9.08
 2,267,200 9.09 9.27 9.05 43,600 0 0.4
22/08/2023
9.09
 4,225,100 9.09 9.27 8.65 35,900 282,000 -2.4
21/08/2023
9.09
 6,424,400 9.59 9.59 9 61,400 135,200 -0.8
18/08/2023
9.59
 11,129,200 10.27 10.27 9.59 92,400 153,500 -0.6
17/08/2023
10.27
 5,761,400 10.41 10.45 10.27 2,000 65,200 -0.7
16/08/2023
10.41
 3,803,000 10.55 10.68 10.41 23,100 1,000 0.3
15/08/2023
10.55
 4,722,500 10.55 10.73 10.55 6,000 0 0.1
14/08/2023
10.55
 6,165,500 10.45 10.73 10.45 63,600 0 0.7
11/08/2023
10.45
 5,158,600 10.45 10.55 10.23 2,200 0 0.0
10/08/2023
10.45
 5,745,400 10.73 10.82 10.45 8,500 46,800 -0.4
09/08/2023
10.73
 4,247,900 10.82 10.91 10.68 0 9,500 -0.1
08/08/2023
10.82
 9,770,600 10.82 11.09 10.77 0 400 -0.0
07/08/2023
10.82
 11,299,100 10.55 11.05 10.59 27,300 500 0.3
04/08/2023
10.55
 5,307,900 10.41 10.59 10.36 31,900 18,300 0.2
03/08/2023
10.41
 3,892,900 10.50 10.64 10.36 0 57,000 -0.7
02/08/2023
10.50
 6,157,400 10.36 10.64 10.27 41,600 39,600 0.0
01/08/2023
10.36
 8,916,100 10.68 10.82 10.36 63,800 53,600 0.1
31/07/2023
10.68
 6,078,000 10.91 11.09 10.64 8,700 99,800 -1.1
28/07/2023
10.91
 11,435,100 10.59 11.18 10.68 13,700 94,900 -1.0
27/07/2023
10.59
 5,535,700 10.45 10.59 10.36 49,200 103,700 -0.6
26/07/2023
10.45
 3,731,300 10.59 10.68 10.45 62,000 101,500 -0.5
25/07/2023
10.59
 5,596,600 10.64 10.77 10.45 225,600 0 2.6
24/07/2023
10.64
 6,617,300 10.45 10.73 10.45 91,000 28,900 0.7
21/07/2023
10.45
 3,424,800 10.23 10.45 10.27 136,100 0 1.6
20/07/2023
10.23
 3,871,100 10.32 10.41 10.18 18,500 15,000 0.0
19/07/2023
10.32
 4,000,200 10.45 10.55 10.32 8,700 2,100 0.1
18/07/2023
10.45
 4,140,900 10.59 10.64 10.36 4,000 91,200 -1.0
17/07/2023
10.59
 4,298,100 10.64 10.77 10.55 2,600 167,800 -1.9
14/07/2023
10.64
 7,027,300 10.55 10.86 10.45 0 10,000 -0.1
13/07/2023
10.55
 5,976,600 10.27 10.64 10.32 117,100 0 1.4
12/07/2023
10.27
 4,115,700 10.32 10.45 10.18 5,000 3,200 0.0
11/07/2023
10.32
 6,814,100 10.45 10.59 10.32 54,600 3,600 0.6
10/07/2023
10.45
 5,245,200 10.45 10.68 10.45 153,000 130,900 0.3
07/07/2023
10.45
 5,668,600 10.32 10.68 10.23 45,700 68,800 -0.3
06/07/2023
10.32
 5,816,600 10.50 10.59 10.14 17,800 107,700 -1.0
05/07/2023
10.50
 13,380,900 10 10.64 9.95 156,600 7,000 1.7
04/07/2023
10
 2,765,200 10 10.09 9.91 300 2,200 -0.0
03/07/2023
10
 4,063,500 9.64 10 9.64 33,200 4,700 0.3
30/06/2023
9.64
 2,165,500 9.68 9.73 9.59 68,900 11,200 0.6
29/06/2023
9.68
 3,754,700 10.05 10.05 9.68 51,600 100 0.5
28/06/2023
10.05
 5,492,600 9.91 10.18 9.86 10,600 3,600 0.1
27/06/2023
9.91
 4,738,000 9.73 10.05 9.68 0 27,200 -0.3
26/06/2023
9.73
 6,188,300 9.91 10 9.55 65,500 13,100 0.6
23/06/2023
9.91
 5,437,700 10 10.14 9.73 800 13,000 -0.1
22/06/2023
10
 6,927,400 10.09 10.32 10 52,700 143,000 -1.0
21/06/2023
10.09
 5,838,000 10 10.18 9.95 50,700 129,200 -0.9
20/06/2023
10
 6,076,900 9.64 10.05 9.64 268,200 3,500 2.9
19/06/2023
9.64
 5,554,700 9.59 9.82 9.36 7,000 1,900 0.1
16/06/2023
9.59
 6,009,300 9.68 9.86 9.55 3,300 20,000 -0.2
15/06/2023
9.68
 8,124,600 9.55 9.73 9.45 299,000 30,000 2.8
14/06/2023
9.55
 10,971,800 10 10.09 9.55 14,100 400 0.1
13/06/2023
10
 10,514,400 10.18 10.36 10 13,500 0 0.1
12/06/2023
10.18
 10,799,900 9.73 10.23 9.86 5,100 23,800 -0.2
09/06/2023
9.73
 10,880,300 9.55 9.91 9.50 3,000 168,000 -1.8
08/06/2023
9.55
 13,248,200 8.95 9.55 8.95 5,600 22,600 -0.2
07/06/2023
8.95
 4,955,400 8.94 9.07 8.92 0 28,000 -0.3
06/06/2023
8.94
 6,266,600 8.81 9.05 8.81 89,300 45,800 0.4
05/06/2023
8.81
 5,985,000 8.71 8.93 8.69 2,500 10,000 -0.1
02/06/2023
8.71
 5,696,600 8.75 8.90 8.69 28,200 34,000 -0.1
01/06/2023
8.75
 4,650,300 8.72 8.89 8.68 38,500 49,400 -0.1
31/05/2023
8.72
 6,648,800 8.66 8.98 8.63 34,000 50,600 -0.2
30/05/2023
8.66
 5,681,800 8.75 8.83 8.55 53,200 1,800 0.5
29/05/2023
8.75
 8,025,300 8.42 8.81 8.51 45,400 1,400 0.4
26/05/2023
8.42
 4,506,700 8.30 8.51 8.37 100 47,200 -0.4
25/05/2023
8.30
 4,700,100 8.23 8.55 8.22 0 10,000 -0.1
24/05/2023
8.23
 3,482,400 8.25 8.35 8.23 0 400 -0.0
23/05/2023
8.25
 4,141,000 8.16 8.36 8.21 0 30,900 -0.3
22/05/2023
8.16
 2,514,000 8.09 8.23 8.10 0 2,000 -0.0
19/05/2023
8.09
 4,307,600 8.14 8.25 7.94 2,700 223,400 -2.0
18/05/2023
8.14
 2,977,300 8.25 8.36 8.14 0 158,800 -1.4
17/05/2023
8.25
 6,270,600 8.23 8.50 8.24 15,000 152,800 -1.3
16/05/2023
8.23
 5,292,300 8.07 8.34 8.15 76,800 0 0.7
15/05/2023
8.07
 5,509,600 8.32 8.42 8.07 9,100 73,200 -0.6
12/05/2023
8.32
 5,831,700 8.19 8.35 8.15 62,100 800 0.6
11/05/2023
8.19
 5,070,700 8.20 8.36 8.18 15,000 82,500 -0.6
10/05/2023
8.20
 8,288,000 7.77 8.27 7.82 248,000 0 2.2
09/05/2023
7.77
 2,573,200 7.87 7.92 7.75 6,600 0 0.1
08/05/2023
7.87
 2,413,300 7.83 7.97 7.86 35,400 22,200 0.1
05/05/2023
7.83
 3,673,200 7.68 7.97 7.69 85,300 0 0.7
04/05/2023
7.68
 1,922,300 7.75 7.75 7.65 2,200 16,400 -0.1
28/04/2023
7.75
 3,032,700 7.56 7.77 7.60 102,400 19,000 0.7
27/04/2023
7.56
 1,650,400 7.48 7.62 7.51 10,000 800 0.1
26/04/2023
7.48
 1,872,500 7.51 7.60 7.44 10,000 368,000 -2.9
25/04/2023
7.51
 1,833,400 7.55 7.64 7.46 100 12,500 -0.1
24/04/2023
7.55
 1,650,800 7.48 7.62 7.44 1,000 28,225 -0.2
21/04/2023
7.48
 1,528,600 7.56 7.59 7.45 2,000 109,200 -0.9
20/04/2023
7.56
 1,479,000 7.55 7.64 7.53 1,100 139,500 -1.1

Chính sách bảo mật | Điều khoản sử dụng |