CTCP Tập đoàn Sao Mai (asm)

7.12
-0.09
(-1.25%)
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
(2025-04-15) 		0.59 9.01% 12,788,700 1,171,300 4.6
6.15
7.21
7.21
2 tháng
(2025-03-17) 		-0.96 -11.85% 34,439,900 1,347,726 5.5
5.89
8.14
7.21
3 tháng
(2025-02-14) 		-1.02 -12.50% 52,514,900 1,376,010 5.7
5.89
8.43
7.21
6 tháng
(2024-11-18) 		-1.48 -17.17% 79,129,900 1,032,708 2.7
5.89
8.98
7.21
12 tháng
(2024-05-20) 		-3.63 -33.72% 270,893,500 -148,742 -8.3
5.89
11.27
7.21
24 tháng
(2023-05-26) 		-1.28 -15.18% 1,239,921,300 10,154,970 107.9
5.89
12.14
7.21
36 tháng
(2022-05-31) 		-7.50 -51.21% 2,131,374,100 9,477,355 102.0
5.89
16.63
7.21
60 tháng
(2020-06-10) 		2.98 71.67% 4,169,625,060 11,061,565 109.6
2.84
20.90
7.21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2023
8.91
 3,696,600 9.32 9.45 8.86 57,600 12,700 0.4
02/10/2023
9.32
 3,494,600 9.14 9.59 9.14 1,000 8,900 -0.1
29/09/2023
9.14
 1,984,000 9.09 9.36 9.14 15,000 22,700 -0.1
28/09/2023
9.09
 2,480,000 9.08 9.23 9.06 11,400 0 0.1
27/09/2023
9.08
 3,179,500 8.91 9.09 8.60 26,700 14,200 0.1
26/09/2023
8.91
 6,255,100 9.50 9.59 8.91 30,200 7,400 0.2
25/09/2023
9.50
 6,559,800 10.18 10.36 9.50 22,600 163,500 -1.6
22/09/2023
10.18
 9,764,800 10.55 10.82 10.14 18,400 49,600 -0.4
21/09/2023
10.55
 7,674,300 10.23 10.73 10.23 10,100 26,500 -0.2
20/09/2023
10.23
 6,209,400 9.77 10.32 9.77 181,400 16,200 1.9
19/09/2023
9.77
 4,700,700 9.82 9.91 9.64 13,100 15,000 -0.0
18/09/2023
9.82
 2,771,900 9.82 10 9.77 0 0 0
15/09/2023
9.82
 2,570,300 9.82 9.91 9.77 31,000 9,300 0.2
14/09/2023
9.82
 4,232,300 9.95 10.05 9.82 17,500 100 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |