CTCP Tập đoàn Sao Mai (asm)

7.32
-0.13
(-1.74%)
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
(2025-05-07) 		0.62 9.08% 17,697,000 266,550 -1.2
6.83
7.54
7.32
2 tháng
(2025-04-08) 		1.12 17.69% 34,812,100 1,296,916 4.8
5.89
7.54
7.32
3 tháng
(2025-03-10) 		-0.67 -8.25% 52,505,000 1,183,060 3.8
5.89
8.14
7.32
6 tháng
(2024-12-09) 		-1.47 -16.48% 85,392,500 952,888 1.7
5.89
8.98
7.32
12 tháng
(2024-06-11) 		-3.50 -31.99% 216,854,400 -445,392 -11.6
5.89
11.05
7.32
24 tháng
(2023-06-19) 		-2.19 -22.69% 1,130,703,600 9,947,420 105.7
5.89
12.14
7.32
36 tháng
(2022-06-22) 		-3.93 -34.55% 2,048,760,900 9,200,405 97.3
5.89
14.31
7.32
60 tháng
(2020-07-02) 		3.90 110.08% 4,143,650,270 10,712,715 106.9
2.84
20.90
7.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2023
7.55
 2,158,200 7.73 7.77 7.55 100,200 195,900 -0.8
18/04/2023
7.73
 2,321,100 7.62 7.75 7.63 46,400 74,200 -0.2
17/04/2023
7.62
 2,441,800 7.73 7.75 7.55 120 452,000 -3.8
14/04/2023
7.73
 3,414,700 7.83 7.99 7.73 30,000 50,600 -0.2
13/04/2023
7.83
 2,784,100 8.01 8.09 7.83 9,000 38,700 -0.3
12/04/2023
8.01
 4,252,700 7.88 8.13 7.90 57,900 21,500 0.3
11/04/2023
7.88
 3,610,400 7.73 8 7.75 160,900 63,300 0.8
10/04/2023
7.73
 4,055,500 7.77 7.95 7.68 300,300 898,300 -5.1
07/04/2023
7.77
 2,554,500 7.87 7.97 7.74 51,600 5,000 0.4
06/04/2023
7.87
 6,756,300 7.90 8.27 7.85 10,004 16,400 -0.1
05/04/2023
7.90
 4,395,600 7.75 8 7.74 35,700 400 0.3
04/04/2023
7.75
 3,875,400 7.59 7.79 7.58 134,700 219,300 -0.7
03/04/2023
7.59
 3,394,000 7.34 7.60 7.38 87,700 187,600 -0.8
31/03/2023
7.34
 3,219,700 7.42 7.45 7.34 18,952 20,600 -0.0
30/03/2023
7.42
 1,729,900 7.42 7.50 7.41 0 45,290 -0.4
29/03/2023
7.42
 3,542,700 7.54 7.54 7.36 4,200 376,100 -3.0
28/03/2023
7.54
 1,895,100 7.55 7.67 7.54 34,420 79,590 -0.4
27/03/2023
7.55
 1,499,900 7.53 7.57 7.50 47,100 0 0.4
24/03/2023
7.53
 1,934,900 7.49 7.62 7.48 6,000 0 0.0
23/03/2023
7.49
 906,300 7.45 7.53 7.41 111,600 0 0.9
22/03/2023
7.45
 936,200 7.51 7.58 7.45 0 0 0
21/03/2023
7.51
 1,114,700 7.45 7.55 7.41 10,000 2,500 -0.5
20/03/2023
7.45
 1,070,800 7.51 7.58 7.43 107,100 17,900 0.7
17/03/2023
7.51
 594,800 7.50 7.63 7.48 0 0 -0.1
16/03/2023
7.50
 781,400 7.67 7.67 7.49 3,400 21,130 -0.1
15/03/2023
7.67
 1,517,700 7.37 7.68 7.53 18,400 0 0.2
14/03/2023
7.37
 3,769,900 7.65 7.65 7.36 8,640 120,960 -0.9
13/03/2023
7.65
 2,506,000 7.77 7.77 7.59 108,400 149,200 -0.3
10/03/2023
7.77
 1,663,500 7.82 7.90 7.73 0 500 -0.0
09/03/2023
7.82
 2,507,000 7.68 7.87 7.68 7,100 47,800 -0.4
08/03/2023
7.68
 1,367,900 7.64 7.70 7.57 16,800 0 0.1
07/03/2023
7.64
 948,900 7.59 7.71 7.58 22,095 198,780 -1.5
06/03/2023
7.59
 1,536,400 7.55 7.79 7.56 5,300 36,900 -0.3
03/03/2023
7.55
 1,801,900 7.55 7.66 7.55 27,000 11,400 0.1
02/03/2023
7.55
 1,115,800 7.71 7.77 7.55 19,520 23,900 -0.0
01/03/2023
7.71
 1,663,500 7.55 7.71 7.49 43,500 15,100 0.2
28/02/2023
7.55
 1,875,800 7.50 7.64 7.46 191,514 138,050 0.4
27/02/2023
7.50
 2,080,700 7.70 7.70 7.45 2,400 49,000 -0.4
24/02/2023
7.70
 1,254,200 7.84 7.95 7.61 40 55,300 -0.5
23/02/2023
7.84
 3,209,800 7.91 7.98 7.55 1,325 255,290 -2.2
22/02/2023
7.91
 3,666,500 8.25 8.25 7.91 50,900 98,800 -0.4
21/02/2023
8.25
 4,148,100 8.29 8.44 8.25 2,900 295,690 -2.7
20/02/2023
8.29
 3,425,300 7.85 8.32 7.91 289,300 18,500 2.5
17/02/2023
7.85
 2,055,600 7.89 7.99 7.83 7,100 0 0.1
16/02/2023
7.89
 2,693,900 7.81 7.97 7.73 0 32,500 -0.3
15/02/2023
7.81
 2,011,100 7.73 7.89 7.60 102,000 51,400 0.4
14/02/2023
7.73
 1,866,400 7.54 7.73 7.53 293,200 100,601 1.6
13/02/2023
7.54
 5,423,300 8.10 8.10 7.54 23,500 133,020 -0.9
10/02/2023
8.10
 2,599,300 8.36 8.39 8.10 1,000 28,500 -0.2
09/02/2023
8.36
 4,488,700 8.03 8.50 8.03 152,300 12,600 1.3
08/02/2023
8.03
 2,095,000 8.08 8.18 7.94 47,100 3,100 0.4
07/02/2023
8.08
 3,450,300 8.08 8.32 8.01 51,900 0 0.5
06/02/2023
8.08
 1,910,200 7.94 8.11 7.88 26,100 0 0.2
03/02/2023
7.94
 2,248,300 8 8.14 7.90 24,220 42,600 -0.2
02/02/2023
8
 4,417,400 8.29 8.29 7.91 20,200 66,000 -0.4
01/02/2023
8.29
 7,274,700 8.91 8.95 8.29 43,700 138,500 -0.9
31/01/2023
8.91
 5,488,500 8.81 8.91 8.60 30,000 91,200 -0.6
30/01/2023
8.81
 4,973,700 8.89 9.09 8.71 30,000 41,800 -0.1
27/01/2023
8.89
 6,121,600 8.98 9.09 8.87 45,700 40,000 0.1
19/01/2023
8.98
 4,434,200 8.68 9.04 8.68 741,000 47,800 6.8
18/01/2023
8.68
 8,258,600 8.12 8.68 8.12 86,100 0 0.8
17/01/2023
8.12
 2,699,000 7.93 8.17 7.96 223,120 0 2.0
16/01/2023
7.93
 2,079,100 7.95 7.99 7.85 114,900 0 1.0
13/01/2023
7.95
 2,612,800 8.09 8.26 7.92 0 76,400 -0.7
12/01/2023
8.09
 4,337,700 7.82 8.23 7.68 92,100 3,300 0.8
11/01/2023
7.82
 2,180,000 7.75 7.89 7.75 0 24,300 -0.2
10/01/2023
7.75
 2,597,700 7.59 7.80 7.46 498,520 30,694 4.0
09/01/2023
7.59
 2,524,900 7.71 7.91 7.59 325,500 91,900 2.0
06/01/2023
7.71
 4,265,600 7.66 7.98 7.66 20,200 110,300 -0.8
05/01/2023
7.66
 2,558,000 7.65 7.71 7.51 39,320 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |