CTCP Tập đoàn Sao Mai (asm)

8.62
-0.20
(-2.27%)
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
(2024-10-15) 		-0.11 -1.20% 13,016,000 34,924 0.4
8.70
9.16
8.95
2 tháng
(2024-09-16) 		0.10 1.12% 29,082,300 -310,986 -2.8
8.70
9.40
8.95
3 tháng
(2024-08-16) 		-0.22 -2.37% 48,388,700 -437,047 -4.1
8.70
9.54
8.95
6 tháng
(2024-05-20) 		-1.72 -15.99% 189,635,100 -1,952,857 -19.6
8.60
11.27
8.95
12 tháng
(2023-11-20) 		0.70 8.32% 577,541,000 8,464,883 96.8
8.16
12.14
8.95
24 tháng
(2022-11-25) 		2.14 30.99% 1,565,427,200 7,044,663 86.2
6.88
12.14
8.95
36 tháng
(2021-11-30) 		-4.37 -32.54% 2,679,384,700 9,258,768 116.7
5.99
20.90
8.95
60 tháng
(2019-12-11) 		5.05 126.09% 4,331,895,940 9,176,118 97.5
2.13
20.90
8.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
10.19
 3,014,400 10.32 10.38 10.04 13,900 38,700 -0.4
09/04/2021
10.32
 3,450,900 10.35 10.51 10.16 0 84,700 -1.4
08/04/2021
10.35
 5,801,100 9.91 10.38 10.01 42,200 12,400 0.5
07/04/2021
9.91
 3,167,100 9.60 9.91 9.60 51,600 3,200 0.8
06/04/2021
9.60
 2,151,700 9.63 9.69 9.60 131,900 0 2.0
05/04/2021
9.63
 2,336,500 9.76 9.85 9.60 700 37,100 -0.6
02/04/2021
9.76
 1,843,600 9.82 10.01 9.73 18,500 17,000 0.0
01/04/2021
9.82
 2,965,800 9.48 9.94 9.48 61,000 1,000 0.9
31/03/2021
9.48
 1,946,500 9.44 9.54 9.26 33,000 0 0.5
30/03/2021
9.44
 2,064,000 9.51 9.63 9.41 2,600 2,100 0.0
29/03/2021
9.51
 2,092,100 9.38 9.57 9.35 17,700 6,300 0.2
26/03/2021
9.38
 4,773,100 9.38 9.44 8.72 16,300 3,000 0.2
25/03/2021
9.38
 2,883,000 9.51 9.69 9.32 2,300 15,600 -0.2
24/03/2021
9.51
 4,794,200 10.10 10.10 9.41 31,200 27,000 0.0
23/03/2021
10.10
 4,958,600 10.32 10.32 9.91 2,600 75,900 -1.2
22/03/2021
10.32
 2,110,300 10.44 10.44 10.29 2,200 36,000 -0.6
19/03/2021
10.44
 1,942,100 10.57 10.57 10.32 1,000 56,600 -0.9
18/03/2021
10.57
 5,814,700 10.29 10.88 10.29 88,200 5,000 1.4
17/03/2021
10.29
 2,319,600 10.29 10.41 10.23 35,600 100 0.6
16/03/2021
10.29
 2,245,700 10.29 10.38 10.19 50,500 2,500 0.8
15/03/2021
10.29
 3,288,600 10.26 10.48 10.16 46,300 0 0.8
12/03/2021
10.26
 4,020,900 10.44 10.51 10.19 28,400 6,700 0.4
11/03/2021
10.44
 2,967,400 10.54 10.66 10.38 2,000 4,100 -0.0
10/03/2021
10.54
 2,635,900 10.51 10.63 10.35 2,100 100 0.0
09/03/2021
10.51
 4,269,500 10.38 10.85 10.07 29,800 9,300 0.3
08/03/2021
10.38
 3,721,500 10.44 10.69 10.35 2,000 117,000 -1.9
05/03/2021
10.44
 2,295,400 10.51 10.51 9.94 2,500 105,900 -1.7
04/03/2021
10.51
 4,285,600 10.44 10.88 10.07 44,600 147,900 -1.7
03/03/2021
10.44
 7,328,600 9.79 10.44 9.69 36,500 19,200 0.3
02/03/2021
9.79
 2,596,200 9.94 10.01 9.73 300 517,800 -8.1
01/03/2021
9.94
 3,137,100 9.66 9.94 9.63 87,700 5,300 1.3
26/02/2021
9.66
 3,927,600 9.69 9.73 9.38 50,500 39,100 0.2
25/02/2021
9.69
 2,778,800 9.82 9.94 9.63 700 162,000 -2.5
24/02/2021
9.82
 4,136,600 9.98 10.23 9.63 200 251,300 -4.0
23/02/2021
9.98
 4,153,100 9.57 10.07 9.51 72,500 6,000 1.0
22/02/2021
9.57
 3,444,200 9.54 9.82 9.48 0 165,000 -2.5
19/02/2021
9.54
 3,391,500 9.76 9.76 9.38 2,500 214,800 -3.2
18/02/2021
9.76
 3,587,900 9.51 10.01 9.57 27,000 176,900 -2.3
17/02/2021
9.51
 2,752,200 8.91 9.51 8.76 91,200 7,800 1.2
09/02/2021
8.91
 8,281,700 9.32 9.51 8.69 141,400 6,200 1.9
08/02/2021
9.32
 5,854,600 10.01 10.01 9.32 5,700 179,600 -2.7
05/02/2021
10.01
 2,950,100 10.10 10.32 9.88 4,200 71,900 -1.1
04/02/2021
10.10
 2,961,400 9.88 10.54 10.01 4,400 313,300 -5.1
03/02/2021
9.88
 3,673,300 9.26 9.88 9.19 88,100 126,100 -0.6
02/02/2021
9.26
 6,990,300 9.94 9.94 9.26 40,400 105,800 -1.0
01/02/2021
9.94
 5,416,700 10.66 10.66 9.94 3,700 81,700 -1.3
29/01/2021
10.66
 8,628,600 11.45 11.45 10.66 59,700 92,800 -0.6
28/01/2021
11.45
 488,700 12.29 12.29 11.45 200 0 0.0
27/01/2021
12.29
 7,462,500 13.20 13.26 12.29 600 251,500 -5.1
26/01/2021
13.20
 6,811,700 12.82 13.67 12.26 1,500 132,200 -2.8
25/01/2021
12.82
 5,527,500 12.01 12.82 11.76 140,300 128,800 0.3
22/01/2021
12.01
 10,135,900 11.26 12.04 11.26 288,300 63,000 4.3
21/01/2021
11.26
 3,275,900 11.16 11.57 11.16 1,000 200,000 -3.6
20/01/2021
11.16
 5,116,200 11.20 11.38 10.41 0 197,400 -3.5
19/01/2021
11.20
 6,294,500 11.70 12.20 10.88 3,100 49,900 -0.8
18/01/2021
11.70
 5,418,100 11.32 11.85 11.13 33,300 61,800 -0.5
15/01/2021
11.32
 3,759,000 11.35 11.66 11.20 8,500 49,900 -0.7
14/01/2021
11.35
 4,252,900 10.95 11.51 10.82 148,600 51,500 1.8
13/01/2021
10.95
 3,322,600 11.07 11.35 10.88 23,000 122,400 -1.7
12/01/2021
11.07
 4,470,000 11.13 11.13 10.79 100 46,800 -0.8
11/01/2021
11.13
 3,551,000 11.35 11.51 11.07 4,800 227,800 -4.0
08/01/2021
11.35
 3,789,000 11.16 11.85 11.13 33,600 116,000 -1.5
07/01/2021
11.16
 6,881,700 10.44 11.16 10.63 234,800 300 4.2
06/01/2021
10.44
 4,463,400 10.54 10.63 10.32 39,500 110,800 -1.2
05/01/2021
10.54
 3,886,600 10.69 10.76 10.44 44,900 400,700 -6.0
04/01/2021
10.69
 3,937,300 10.57 10.88 10.51 17,100 143,200 -2.2
31/12/2020
10.57
 4,226,920 10.16 10.69 9.79 164,800 13,480 2.5
30/12/2020
10.16
 6,034,510 10.76 10.76 10.10 5,070 360,730 -5.9
29/12/2020
10.76
 3,479,320 10.95 11.07 10.69 11,410 40,290 -0.5
28/12/2020
10.95
 5,324,200 10.69 11.26 10.63 41,300 202,310 -2.8
25/12/2020
10.69
 6,835,310 10.01 10.69 9.94 160,590 18,580 2.4
24/12/2020
10.01
 9,808,250 10.63 10.95 9.91 55,260 117,440 -1.1
23/12/2020
10.63
 8,959,400 11.35 12.13 10.57 8,850 256,930 -4.6
22/12/2020
11.35
 3,542,450 10.63 11.35 10.95 29,710 78,340 -0.9
21/12/2020
10.63
 4,564,880 9.94 10.63 10.26 23,540 90,570 -1.1
18/12/2020
9.94
 4,376,240 9.32 9.94 9.41 39,170 21,100 0.3
17/12/2020
9.32
 4,411,970 9.19 9.51 8.97 10,190 117,150 -1.6
16/12/2020
9.19
 4,145,960 8.72 9.26 8.82 12,060 360 0.2
15/12/2020
8.72
 4,050,460 8.57 8.88 8.44 56,860 270 0.8
14/12/2020
8.57
 3,973,970 8.13 8.69 8.19 2,200 113,450 -1.5
11/12/2020
8.13
 4,344,980 7.94 8.13 7.85 136,150 90 1.7
10/12/2020
7.94
 5,000,490 8.26 8.44 7.94 11,980 176,500 -2.2
09/12/2020
8.26
 4,702,510 7.97 8.41 7.97 510,490 125,780 5.1
08/12/2020
7.97
 3,498,620 8.04 8.13 7.88 122,630 100 1.6
07/12/2020
8.04
 4,910,440 7.76 8.07 7.76 579,130 0 7.3
04/12/2020
7.76
 4,701,650 7.76 7.94 7.66 10,200 99,160 -1.1
03/12/2020
7.76
 7,189,690 7.25 7.76 7.22 364,580 210 4.4
02/12/2020
7.25
 3,128,640 7.16 7.35 7.13 338,370 2,700 3.9
01/12/2020
7.16
 5,360,310 7.00 7.44 6.79 166,350 2,200 1.9
30/11/2020
7.00
 4,101,780 7.22 7.29 7.00 69,180 31,600 0.4
27/11/2020
7.22
 3,360,600 7.16 7.41 7.13 53,760 91,330 -0.4
26/11/2020
7.16
 3,058,710 7.25 7.32 7.10 123,930 0 1.4
25/11/2020
7.25
 5,325,180 7.00 7.47 7.04 63,730 4,190 0.7
24/11/2020
7.00
 4,314,930 6.94 7.13 6.88 304,490 4,460 3.4
23/11/2020
6.94
 3,888,330 7.04 7.16 6.82 35,290 0 0.4
20/11/2020
7.04
 5,474,950 6.63 7.07 6.47 166,920 2,500 1.7
19/11/2020
6.63
 4,766,640 6.82 6.82 6.57 85,280 33,550 0.6
18/11/2020
6.82
 4,189,210 6.72 7.07 6.69 34,500 3,990 0.3
17/11/2020
6.72
 8,342,860 6.29 6.72 6.24 137,190 11,710 1.3
16/11/2020
6.29
 6,797,120 6.06 6.47 6.20 20,220 227,510 -2.1

Chính sách bảo mật | Điều khoản sử dụng |