CTCP Tập đoàn Sao Mai (asm)

8.68
-0.14
(-1.59%)
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)
11/04/2019
4.35
 2,931,820 4.27 4.40 4.28 0 0 0
10/04/2019
4.27
 2,085,620 4.22 4.30 4.18 800 40 0.0
09/04/2019
4.22
 1,215,410 4.22 4.27 4.20 0 500 -0.0
08/04/2019
4.22
 1,210,350 4.23 4.23 4.20 1,000 0 0.0
05/04/2019
4.23
 2,827,730 4.27 4.27 4.21 0 0 0
04/04/2019
4.27
 3,784,560 4.25 4.29 4.22 0 38,450 -0.3
03/04/2019
4.25
 1,687,260 4.22 4.25 4.16 0 0 0
02/04/2019
4.22
 2,318,930 4.31 4.37 4.22 0 500 -0.0
01/04/2019
4.31
 4,627,930 4.05 4.31 4.08 0 1,120 -0.0
29/03/2019
4.05
 1,328,770 4.05 4.08 4.04 0 28,260 -0.2
28/03/2019
4.05
 1,588,280 4.05 4.10 4.00 0 0 0
27/03/2019
4.05
 1,462,190 3.98 4.05 4.00 0 0 0
26/03/2019
3.98
 1,444,920 4.00 4.04 3.97 0 10,000 -0.1
25/03/2019
4.00
 1,733,030 4.25 4.25 3.97 0 5,000 -0.0
22/03/2019
4.25
 1,134,250 4.27 4.31 4.19 0 830 -0.0
21/03/2019
4.27
 1,587,500 4.35 4.35 4.27 9,500 2,640 0.1
20/03/2019
4.35
 1,346,550 4.38 4.38 4.30 0 6,000 -0.0
19/03/2019
4.38
 1,954,940 4.50 4.50 4.33 0 10,500 -0.1
18/03/2019
4.50
 1,867,970 4.53 4.57 4.50 0 78,000 -0.6
15/03/2019
4.53
 1,382,780 4.60 4.62 4.53 200 0 0.0
14/03/2019
4.60
 1,322,160 4.65 4.65 4.59 6,000 0 0.1
13/03/2019
4.65
 3,471,170 4.64 4.70 4.64 11,000 0 0.1
12/03/2019
4.64
 2,170,890 4.60 4.67 4.58 0 6,000 -0.1
11/03/2019
4.60
 1,098,190 4.60 4.60 4.53 10,000 13,220 -0.0
08/03/2019
4.60
 1,836,260 4.76 4.76 4.58 5,760 34,000 -0.2
07/03/2019
4.76
 2,256,820 4.70 4.83 4.75 5,000 10,000 -0.0
06/03/2019
4.70
 2,682,470 4.57 4.71 4.57 6,200 5,000 0.0
05/03/2019
4.57
 2,264,950 4.54 4.65 4.49 10,000 0 0.1
04/03/2019
4.54
 1,515,360 4.46 4.54 4.47 16,820 20,000 -0.0
01/03/2019
4.46
 1,193,950 4.41 4.52 4.40 4,180 0 0.0
28/02/2019
4.41
 1,978,130 4.44 4.56 4.37 500 5,800 -0.0
27/02/2019
4.44
 1,647,850 4.46 4.47 4.43 3,000 0 0.0
26/02/2019
4.46
 2,896,350 4.50 4.53 4.40 5,510 0 0.0
25/02/2019
4.50
 1,601,300 4.48 4.57 4.41 0 3,000 -0.0
22/02/2019
4.48
 2,590,940 4.46 4.49 4.33 6,500 0 0.1
21/02/2019
4.46
 2,945,710 4.60 4.65 4.36 8,800 6,500 0.0
20/02/2019
4.60
 1,837,820 4.68 4.70 4.54 10,000 10,000 -0.0
19/02/2019
4.68
 1,682,720 4.76 4.81 4.68 0 0 0
18/02/2019
4.76
 1,377,160 4.76 4.81 4.71 23,000 0 0.2
15/02/2019
4.76
 1,702,060 4.77 4.79 4.71 26,000 6,000 0.2
14/02/2019
4.77
 1,430,850 4.86 4.87 4.74 0 5,000 -0.0
13/02/2019
4.86
 1,292,560 4.85 4.97 4.82 6,500 5,000 0.0
12/02/2019
4.85
 2,502,370 4.65 4.87 4.71 25,000 0 0.2
11/02/2019
4.65
 1,656,190 4.47 4.71 4.54 15,000 0 0.1
01/02/2019
4.47
 617,690 4.46 4.47 4.41 0 7,000 -0.1
31/01/2019
4.46
 1,338,220 4.46 4.51 4.45 0 80,000 -0.7
30/01/2019
4.46
 1,888,010 4.38 4.48 4.38 10,000 300 0.1
29/01/2019
4.38
 1,544,340 4.42 4.43 4.38 0 0 0
28/01/2019
4.42
 1,956,110 4.41 4.48 4.41 10,000 0 0.1
25/01/2019
4.41
 2,322,950 4.38 4.48 4.35 500 0 0.0
24/01/2019
4.38
 1,917,240 4.38 4.45 4.35 16,600 0 0.1
23/01/2019
4.38
 4,447,230 4.24 4.43 4.14 5,000 0 0.0
22/01/2019
4.24
 2,312,460 4.41 4.43 4.24 0 0 0
21/01/2019
4.41
 2,544,690 4.41 4.46 4.37 10,000 0 0.1
18/01/2019
4.41
 3,027,020 4.40 4.45 4.39 0 260 -0.0
17/01/2019
4.40
 1,789,780 4.53 4.54 4.40 500 0 0.0
16/01/2019
4.53
 2,392,710 4.48 4.57 4.48 12,020 0 0.1
15/01/2019
4.48
 3,669,720 4.38 4.54 4.34 1,000 0 0.0
14/01/2019
4.38
 2,843,040 4.49 4.51 4.38 0 0 0
11/01/2019
4.49
 2,370,090 4.57 4.60 4.45 141,000 0 1.2
10/01/2019
4.57
 4,527,870 4.53 4.71 4.44 129,000 0 1.1
09/01/2019
4.53
 4,616,400 4.25 4.54 4.33 1,500 300 0.0
08/01/2019
4.25
 3,339,530 3.98 4.25 4.01 10,000 0 0.1
07/01/2019
3.98
 3,456,510 3.72 3.98 3.56 6,900 1,000 0.0
04/01/2019
3.72
 3,413,190 4.00 4.00 3.72 72,900 0 0.5
03/01/2019
4.00
 2,284,000 4.30 4.33 4.00 4,500 0 0.0
02/01/2019
4.30
 800,100 4.27 4.38 4.26 6,080 0 0.0
28/12/2018
4.27
 4,784,440 4.38 4.49 4.16 1,000 0 0.0
27/12/2018
4.38
 3,665,530 4.60 4.68 4.38 3,000 0 0.0
26/12/2018
4.60
 2,411,570 4.84 4.85 4.54 100 0 0.0
25/12/2018
4.84
 3,651,710 5.20 5.20 4.84 210 0 0.0
24/12/2018
5.20
 1,483,940 5.33 5.37 5.20 0 0 0
21/12/2018
5.33
 1,540,630 5.37 5.37 5.28 220,000 18,150 2.0
20/12/2018
5.37
 1,119,010 5.37 5.42 5.33 0 5,000 -0.0
19/12/2018
5.37
 2,299,170 5.48 5.50 5.35 0 0 0
18/12/2018
5.48
 3,723,430 5.58 5.58 5.43 0 0 0
17/12/2018
5.58
 3,573,840 5.69 5.69 5.56 1,000 0 0.0
14/12/2018
5.69
 3,590,400 5.80 5.83 5.67 10,320 3,020 0.1
13/12/2018
5.80
 6,854,830 5.75 5.86 5.75 20,200 0 0.2
12/12/2018
5.75
 4,797,010 5.64 5.78 5.58 1,000 0 0.0
11/12/2018
5.64
 3,294,810 5.67 5.67 5.61 600 0 0.0
10/12/2018
5.67
 1,254,280 5.72 5.72 5.64 0 0 0
07/12/2018
5.72
 6,184,000 5.61 5.75 5.58 0 422,190 -4.3
06/12/2018
5.61
 1,902,900 5.61 5.64 5.56 590 96,830 -1.0
05/12/2018
5.61
 2,423,070 5.69 5.69 5.58 0 0 0
04/12/2018
5.69
 2,761,910 5.69 5.72 5.58 950 529,510 -5.4
03/12/2018
5.69
 3,474,970 5.58 5.75 5.58 7,500 200 0.1
30/11/2018
5.58
 2,909,490 5.61 5.64 5.50 990 410,970 -4.2
29/11/2018
5.61
 2,806,770 5.58 5.69 5.56 0 356,000 -3.6
28/11/2018
5.58
 1,913,540 5.64 5.69 5.58 6,200 0 0.1
27/11/2018
5.64
 3,066,680 5.75 5.78 5.61 1,000 0 0.0
26/11/2018
5.75
 3,358,420 5.89 5.89 5.75 1,600 0 0.0
23/11/2018
5.89
 4,503,410 5.78 6.00 5.78 700 0 0.0
22/11/2018
5.78
 1,948,340 5.75 5.80 5.72 0 0 0
21/11/2018
5.75
 1,747,240 5.75 5.75 5.64 0 0 0
20/11/2018
5.75
 3,347,940 5.78 5.80 5.69 3,190 1,700 0.0
19/11/2018
5.78
 3,415,250 5.67 5.83 5.67 132,600 0 1.4
16/11/2018
5.67
 2,691,030 5.67 5.75 5.64 0 0 0
15/11/2018
5.67
 3,222,070 5.80 5.80 5.67 3,000 0 0.0
14/11/2018
5.80
 2,849,780 5.80 5.94 5.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |