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)
13/11/2020
6.06
 4,981,920 5.67 6.06 5.65 13,290 500 0.1
12/11/2020
5.67
 1,170,130 5.66 5.75 5.65 0 41,020 -0.4
11/11/2020
5.66
 1,285,580 5.67 5.74 5.65 17,320 38,510 -0.2
10/11/2020
5.67
 2,516,550 5.74 5.85 5.67 1,000 78,470 -0.7
09/11/2020
5.74
 2,126,350 5.67 5.82 5.69 41,460 2,500 0.4
06/11/2020
5.67
 1,903,050 5.72 5.76 5.63 0 57,100 -0.5
05/11/2020
5.72
 2,698,290 5.87 5.88 5.69 2,000 69,240 -0.6
04/11/2020
5.87
 6,413,420 5.64 5.93 5.60 63,130 0 0.6
03/11/2020
5.64
 1,861,150 5.47 5.71 5.44 162,580 5,430 1.4
02/11/2020
5.47
 1,686,310 5.63 5.63 5.43 6,270 4,810 0.0
30/10/2020
5.63
 1,663,670 5.65 5.74 5.50 0 110,690 -1.0
29/10/2020
5.65
 3,620,000 5.44 5.73 5.29 256,420 0 2.2
28/10/2020
5.44
 4,022,500 5.79 5.79 5.44 0 102,510 -0.9
27/10/2020
5.79
 2,884,440 5.85 5.89 5.75 1,000 25,080 -0.2
26/10/2020
5.85
 2,886,630 6.13 6.19 5.85 300 129,080 -1.2
23/10/2020
6.13
 3,251,690 5.97 6.19 6.00 105,720 4,140 1.0
22/10/2020
5.97
 2,443,330 5.78 6.00 5.77 83,730 0 0.8
21/10/2020
5.78
 3,217,750 5.92 5.94 5.78 1,060 86,810 -0.8
20/10/2020
5.92
 2,370,290 5.84 5.92 5.79 138,460 1,500 1.3
19/10/2020
5.84
 1,969,590 5.91 6.04 5.84 200 89,670 -0.8
16/10/2020
5.91
 3,656,020 5.80 5.96 5.64 245,920 11,030 2.2
15/10/2020
5.80
 6,211,180 6.12 6.13 5.77 300 47,160 -0.4
14/10/2020
6.12
 2,916,790 6.17 6.25 6.10 24,360 46,510 -0.2
13/10/2020
6.17
 2,683,930 6.17 6.25 6.15 23,380 7,880 0.2
12/10/2020
6.17
 4,813,990 6.15 6.41 6.15 71,150 121,420 -0.5
09/10/2020
6.15
 3,186,480 6.15 6.22 6.09 209,120 0 2.1
08/10/2020
6.15
 5,563,700 6.29 6.41 6.13 12,440 106,430 -0.9
07/10/2020
6.29
 6,619,510 6.23 6.47 6.04 264,280 6,680 2.6
06/10/2020
6.23
 6,418,700 6.41 6.47 6.10 1,550 148,650 -1.5
05/10/2020
6.41
 6,508,910 6.24 6.54 6.25 13,020 105,440 -0.9
02/10/2020
6.24
 9,784,760 5.86 6.25 5.63 150,510 214,400 -0.6
01/10/2020
5.86
 10,065,330 5.48 5.86 5.67 185,030 41,610 1.3
30/09/2020
5.48
 8,229,570 5.12 5.48 5.10 287,200 2,580 2.4
29/09/2020
5.12
 4,909,320 5.03 5.30 5.00 98,730 124,900 -0.2
28/09/2020
5.03
 4,672,500 5.11 5.16 5.03 38,400 96,030 -0.5
25/09/2020
5.11
 3,617,050 5.16 5.21 5.08 230 64,100 -0.5
24/09/2020
5.16
 4,047,760 5.10 5.22 5.02 381,230 0 3.1
23/09/2020
5.10
 3,213,730 4.97 5.17 5.01 96,290 200 0.8
22/09/2020
4.97
 11,230,770 4.91 5.03 4.73 484,360 9,100 3.8
21/09/2020
4.91
 7,975,280 5.16 5.25 4.91 3,850 44,480 -0.3
18/09/2020
5.16
 8,052,140 5.23 5.45 5.01 6,140 26,160 -0.2
17/09/2020
5.23
 11,267,580 4.98 5.33 5.19 29,130 154,930 -1.1
16/09/2020
4.98
 7,665,780 4.66 4.98 4.72 11,680 101,780 -0.7
15/09/2020
4.66
 5,227,190 4.48 4.72 4.50 14,000 127,460 -0.8
14/09/2020
4.48
 4,141,520 4.20 4.48 4.19 10,810 5,100 0.0
11/09/2020
4.20
 3,002,380 4.18 4.31 4.15 28,760 84,030 -0.4
10/09/2020
4.18
 4,027,240 3.98 4.24 3.98 41,410 1,750 0.3
09/09/2020
3.98
 1,987,540 3.97 3.99 3.92 39,730 10,500 0.2
08/09/2020
3.97
 1,255,710 3.94 3.99 3.92 32,590 540 0.2
07/09/2020
3.94
 4,076,730 3.83 4.07 3.85 62,470 0 0.4
04/09/2020
3.83
 1,597,560 3.86 3.87 3.77 70,940 0 0.4
03/09/2020
3.86
 1,232,160 3.85 3.91 3.84 15,000 15,200 -0
01/09/2020
3.85
 1,070,890 3.82 3.87 3.77 69,190 0 0.4
31/08/2020
3.82
 1,802,390 3.85 3.90 3.80 400 28,010 -0.2
28/08/2020
3.85
 1,815,970 3.88 3.92 3.85 3,690 16,390 -0.1
27/08/2020
3.88
 1,045,450 3.88 3.96 3.88 9,770 12,690 -0.0
26/08/2020
3.88
 2,294,380 3.83 4.05 3.80 46,760 170 0.3
25/08/2020
3.83
 2,090,860 3.83 3.87 3.81 2,600 10 0.0
24/08/2020
3.83
 1,348,470 3.75 3.85 3.78 24,010 1,240 0.1
21/08/2020
3.75
 2,053,050 3.67 3.78 3.70 93,110 0 0.6
20/08/2020
3.67
 1,146,900 3.69 3.72 3.65 54,500 56,930 -0.0
19/08/2020
3.69
 1,185,430 3.72 3.72 3.68 56,110 0 0.3
18/08/2020
3.72
 1,217,290 3.64 3.75 3.64 44,210 0 0.3
17/08/2020
3.64
 2,017,060 3.65 3.69 3.51 55,870 10 0.3
14/08/2020
3.65
 2,325,410 3.75 3.75 3.58 0 70,070 -0.4
13/08/2020
3.75
 1,668,240 3.81 3.87 3.75 16,770 0 0.1
12/08/2020
3.81
 5,173,260 3.68 3.93 3.69 1,000 77,950 -0.5
11/08/2020
3.68
 3,735,280 3.55 3.68 3.56 0 19,810 -0.1
10/08/2020
3.55
 3,143,880 3.40 3.60 3.47 0 5,550 -0.0
07/08/2020
3.40
 2,815,250 3.39 3.43 3.38 7,060 13,100 -0.0
06/08/2020
3.39
 1,435,960 3.35 3.43 3.30 52,950 0 0.3
05/08/2020
3.35
 4,010,580 3.35 3.45 3.28 7,380 61,570 -0.3
04/08/2020
3.35
 4,328,510 3.40 3.49 3.35 0 128,990 -0.7
03/08/2020
3.40
 4,668,200 3.18 3.40 3.19 21,290 5,300 0.1
31/07/2020
3.18
 4,531,550 2.97 3.18 2.93 17,120 45,240 -0.1
30/07/2020
2.97
 3,776,330 2.84 3.03 2.84 13,300 10,900 0.0
29/07/2020
2.84
 1,642,670 3.05 3.05 2.84 13,300 10,900 0.0
28/07/2020
3.05
 1,161,400 2.93 3.05 2.85 89,820 0 0.4
27/07/2020
2.93
 1,767,650 3.15 3.15 2.93 83,710 0 0.4
24/07/2020
3.15
 2,363,290 3.38 3.38 3.15 1,100 61,520 -0.3
23/07/2020
3.38
 2,090,620 3.46 3.46 3.35 500 25,780 -0.1
22/07/2020
3.46
 1,587,310 3.48 3.53 3.38 0 60,250 -0.3
21/07/2020
3.48
 932,690 3.49 3.51 3.46 0 16,150 -0.1
20/07/2020
3.49
 1,664,870 3.53 3.53 3.47 500 43,770 -0.2
17/07/2020
3.53
 1,432,160 3.52 3.56 3.50 0 600 -0.0
16/07/2020
3.52
 967,460 3.52 3.53 3.50 0 67,980 -0.4
15/07/2020
3.52
 1,622,110 3.53 3.56 3.50 4,000 8,110 -0.0
14/07/2020
3.53
 1,659,880 3.55 3.56 3.51 0 5,820 -0.0
13/07/2020
3.55
 1,760,600 3.54 3.59 3.53 3,350 44,210 -0.2
10/07/2020
3.54
 842,070 3.59 3.59 3.51 10 30,400 -0.2
09/07/2020
3.59
 880,760 3.48 3.61 3.48 23,810 0 0.1
08/07/2020
3.48
 1,566,190 3.50 3.52 3.47 38,980 0 0.2
07/07/2020
3.50
 1,403,980 3.57 3.59 3.50 19,280 46,580 -0.2
06/07/2020
3.57
 1,701,490 3.56 3.60 3.54 0 25,340 -0.1
03/07/2020
3.56
 2,482,220 3.55 3.69 3.56 0 62,640 -0.4
02/07/2020
3.55
 2,884,530 3.45 3.56 3.45 14,470 34,470 -0.1
01/07/2020
3.45
 1,941,850 3.38 3.50 3.34 87,310 0 0.5
30/06/2020
3.38
 2,208,080 3.43 3.52 3.26 40,690 23,150 0.1
29/06/2020
3.43
 1,150,010 3.60 3.60 3.40 16,210 59,030 -0.2
26/06/2020
3.60
 2,520,700 3.67 3.75 3.60 300 110,670 -0.6

Chính sách bảo mật | Điều khoản sử dụng |