CTCP Tập đoàn Sao Mai (asm)

8.95
-0.10
(-1.10%)
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)
25/06/2018
7.01
 2,957,200 7.01 7.12 6.95 0 0 0
22/06/2018
7.01
 2,158,720 6.84 7.01 6.73 0 0 0
21/06/2018
6.84
 1,859,190 7.06 7.09 6.84 100 0 0.0
20/06/2018
7.06
 2,746,260 6.90 7.09 6.90 0 0 0
19/06/2018
6.90
 2,902,010 7.34 7.34 6.84 90 0 0.0
18/06/2018
7.34
 2,576,880 7.58 7.67 7.34 0 0 0
15/06/2018
7.58
 2,090,970 7.67 7.69 7.45 0 0 0
14/06/2018
7.67
 2,596,950 7.78 7.80 7.58 2,500 95,600 -1.3
13/06/2018
7.78
 2,470,490 7.78 7.83 7.58 0 0 0
12/06/2018
7.78
 3,419,110 7.83 7.83 7.50 0 0 0
11/06/2018
7.83
 5,756,920 7.83 8.16 7.61 0 14,690 -0.2
08/06/2018
7.83
 3,598,310 7.50 7.83 7.39 170 0 0.0
07/06/2018
7.50
 3,610,590 7.67 7.67 7.42 0 0 0
06/06/2018
7.67
 4,260,410 7.61 7.78 7.53 0 0 0
05/06/2018
7.61
 6,602,190 7.12 7.61 7.12 10 0 0.0
04/06/2018
7.12
 4,883,650 6.95 7.15 6.87 0 0 0
01/06/2018
6.95
 2,484,660 6.90 7.06 6.84 0 300 -0.0
31/05/2018
6.90
 3,245,290 6.60 6.98 6.54 0 0 0
30/05/2018
6.60
 1,574,070 6.84 6.84 6.57 0 0 0
29/05/2018
6.84
 2,353,740 6.49 6.90 6.38 0 0 0
28/05/2018
6.49
 1,711,830 6.95 6.95 6.49 0 7,860 -0.1
25/05/2018
6.95
 2,639,070 7.34 7.36 6.95 1,900 900 0.0
24/05/2018
7.34
 1,870,040 7.45 7.53 7.25 0 19,200 -0.3
23/05/2018
7.45
 1,766,610 7.23 7.45 7.09 0 0 0
22/05/2018
7.23
 1,821,390 7.45 7.45 7.04 1,900 7,150 -0.1
21/05/2018
7.45
 2,558,530 7.45 7.53 7.45 19,000 0 0.3
18/05/2018
7.45
 2,667,700 7.31 7.53 7.28 1,000 250 0.0
17/05/2018
7.31
 1,440,440 7.28 7.34 7.20 50 0 0.0
16/05/2018
7.28
 2,337,530 7.39 7.42 7.17 0 6,000 -0.1
15/05/2018
7.39
 3,626,500 7.45 7.53 7.34 0 0 0
14/05/2018
7.45
 3,510,290 7.56 7.64 7.39 700 0 0.0
11/05/2018
7.56
 5,126,000 7.25 7.61 7.17 200 0 0.0
10/05/2018
7.25
 3,839,490 7.67 7.72 7.25 0 1,300 -0.0
09/05/2018
7.67
 5,450,010 7.80 7.80 7.39 0 0 0
08/05/2018
7.80
 4,505,080 8.24 8.24 7.80 425,191 422,191 0.0
07/05/2018
8.24
 4,417,300 8.30 8.40 8.16 3,600 510 0.0
04/05/2018
8.30
 11,221,910 7.78 8.30 8.05 1,600 0 0.0
03/05/2018
7.78
 7,079,490 7.56 7.86 7.39 6,440 20,000 -0.2
02/05/2018
7.56
 7,203,900 8.10 8.19 7.56 200 1,140 -0.0
27/04/2018
8.10
 6,705,370 7.99 8.21 7.91 0 27,250 -0.4
26/04/2018
7.99
 5,726,220 7.94 8.10 7.75 20,500 300 0.3
24/04/2018
7.94
 6,599,780 7.67 8.10 7.58 4,970 10,000 -0.1
23/04/2018
7.67
 10,786,920 8.02 8.21 7.67 10,800 15,000 -0.1
20/04/2018
8.02
 8,266,570 7.56 8.05 7.47 7,900 0 0.1
19/04/2018
7.56
 3,996,670 7.61 7.67 7.36 0 0 0
18/04/2018
7.61
 7,055,420 7.45 7.78 7.42 18,600 6,420 0.2
17/04/2018
7.45
 4,170,860 7.45 7.58 7.36 0 0 0
16/04/2018
7.45
 3,950,240 7.45 7.45 7.25 3,150 0 0.0
13/04/2018
7.45
 5,252,260 7.50 7.64 7.31 100 100 0
12/04/2018
7.50
 6,489,960 7.39 7.58 7.15 0 0 0
11/04/2018
7.39
 6,041,530 7.67 7.67 7.28 659,340 659,370 -0.0
10/04/2018
7.67
 11,854,080 7.36 7.86 7.28 7,160 1,050 0.1
09/04/2018
7.36
 9,041,660 6.90 7.36 6.82 0 43,910 -0.6
06/04/2018
6.90
 5,133,820 7.06 7.20 6.90 2,000 10,000 -0.1
05/04/2018
7.06
 6,649,570 6.79 7.09 6.65 770 2,670 -0.0
04/04/2018
6.79
 8,460,780 6.63 7.06 6.68 0 74,850 -0.9
03/04/2018
6.63
 9,115,180 6.21 6.63 6.02 0 37,170 -0.4
02/04/2018
6.21
 4,181,450 6.08 6.32 6.16 0 30,790 -0.3
30/03/2018
6.08
 6,027,860 5.69 6.08 5.75 40,000 67,410 -0.3
29/03/2018
5.69
 3,316,860 5.72 5.72 5.56 5,000 147,190 -1.5
28/03/2018
5.72
 2,338,690 5.75 5.75 5.61 0 32,480 -0.3
27/03/2018
5.75
 2,242,420 5.86 5.91 5.67 0 27,600 -0.3
26/03/2018
5.86
 3,197,820 5.50 5.86 5.37 0 27,070 -0.3
23/03/2018
5.50
 2,956,670 5.91 5.91 5.50 10,000 41,100 -0.3
22/03/2018
5.91
 2,252,730 6.02 6.13 5.86 641,520 667,920 -0.3
21/03/2018
6.02
 3,591,580 6.02 6.21 6.02 0 25,930 -0.3
20/03/2018
6.02
 3,240,200 6.02 6.19 5.91 20,000 25,580 -0.1
19/03/2018
6.02
 3,256,640 6.19 6.19 5.94 0 75,200 -0.8
16/03/2018
6.19
 4,158,810 6.13 6.27 5.97 0 47,900 -0.5
15/03/2018
6.13
 3,046,630 6.19 6.19 6.11 0 62,970 -0.7
14/03/2018
6.19
 5,912,590 5.91 6.19 6.00 50,100 37,640 0.1
13/03/2018
5.91
 4,750,840 5.53 5.91 5.50 43,000 29,170 0.1
12/03/2018
5.53
 1,800,440 5.53 5.58 5.48 1,000 24,300 -0.2
09/03/2018
5.53
 1,693,050 5.53 5.58 5.48 0 18,000 -0.2
08/03/2018
5.53
 1,622,880 5.56 5.56 5.48 2,720 9,000 -0.1
07/03/2018
5.56
 2,282,630 5.56 5.64 5.50 5,200 0 0.1
06/03/2018
5.56
 2,927,960 5.48 5.56 5.43 18,000 2,000 0.2
05/03/2018
5.48
 2,763,090 5.33 5.53 5.33 9,000 0 0.1
02/03/2018
5.33
 1,289,080 5.37 5.37 5.26 0 0 0
01/03/2018
5.37
 1,379,980 5.43 5.45 5.33 5,000 0 0.0
28/02/2018
5.43
 1,983,940 5.47 5.48 5.42 0 0 0
27/02/2018
5.47
 1,739,330 5.48 5.53 5.46 5,000 1,000 0.0
26/02/2018
5.48
 2,115,270 5.53 5.56 5.45 20,000 0 0.2
23/02/2018
5.53
 2,102,600 5.58 5.58 5.50 0 0 0
22/02/2018
5.58
 2,076,520 5.61 5.64 5.53 0 690 -0.0
21/02/2018
5.61
 1,717,230 5.58 5.64 5.53 0 0 0
13/02/2018
5.58
 2,233,370 5.45 5.58 5.34 0 0 0
12/02/2018
5.45
 955,590 5.26 5.45 5.28 0 0 0
09/02/2018
5.26
 2,009,140 5.26 5.26 4.89 0 0 0
08/02/2018
5.26
 805,670 5.37 5.37 5.15 0 500 -0.0
07/02/2018
5.37
 1,630,770 5.20 5.53 5.26 4,100 600 0.0
06/02/2018
5.20
 3,423,190 5.58 5.58 5.20 0 2,000 -0.0
05/02/2018
5.58
 3,058,160 5.69 5.83 5.56 0 500 -0.0
02/02/2018
5.69
 1,779,100 5.72 5.72 5.61 0 0 0
01/02/2018
5.72
 2,610,140 5.80 5.80 5.61 5,000 0 0.1
31/01/2018
5.80
 5,223,250 5.91 5.97 5.75 0 0 0
30/01/2018
5.91
 4,327,420 6.00 6.00 5.91 0 0 0
29/01/2018
6.00
 5,323,560 6.00 6.11 5.94 0 0 0
26/01/2018
6.00
 4,049,540 6.00 6.02 5.91 5,000 0 0.1
25/01/2018
6.00
 3,261,740 6.00 6.02 5.89 500 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |