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
(2024-10-14) 		-0.12 -1.30% 13,265,600 66,424 0.6
8.70
9.24
9.05
2 tháng
(2024-09-16) 		0.17 1.90% 28,589,100 -297,086 -2.7
8.70
9.40
9.05
3 tháng
(2024-08-15) 		0.22 2.47% 48,381,000 -417,247 -3.9
8.70
9.54
9.05
6 tháng
(2024-05-17) 		-1.52 -14.26% 193,560,300 -2,187,757 -22.4
8.60
11.27
9.05
12 tháng
(2023-11-20) 		0.77 9.16% 577,047,800 8,478,783 96.9
8.16
12.14
9.05
24 tháng
(2022-11-24) 		2.56 38.95% 1,568,798,400 7,069,983 86.4
6.56
12.14
9.05
36 tháng
(2021-11-29) 		-4.39 -32.49% 2,683,424,700 9,312,568 117.7
5.99
20.90
9.05
60 tháng
(2019-12-10) 		5.15 129.64% 4,332,556,950 9,190,718 97.7
2.13
20.90
9.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2017
6.02
 2,671,380 6.00 6.07 5.97 0 0 0
29/08/2017
6.00
 2,798,720 6.00 6.12 6.00 50 0 0.0
28/08/2017
6.00
 2,982,190 6.10 6.12 6.00 50 0 0.0
25/08/2017
6.10
 3,060,090 6.17 6.17 6.05 300 0 0.0
24/08/2017
6.17
 4,336,810 6.17 6.22 6.07 0 0 0
23/08/2017
6.17
 3,582,850 6.12 6.22 6.10 3,900 0 0.0
22/08/2017
6.12
 4,191,190 6.10 6.20 6.07 200 0 0.0
21/08/2017
6.10
 5,332,110 6.02 6.27 6.02 0 20 -0.0
18/08/2017
6.02
 2,267,120 6.00 6.02 5.95 530 0 0.0
17/08/2017
6.00
 2,745,960 6.07 6.07 6.00 0 0 0
16/08/2017
6.07
 5,234,570 6.07 6.17 6.05 300 0 0.0
15/08/2017
6.07
 3,238,390 6.17 6.22 6.05 0 0 0
14/08/2017
6.17
 3,437,160 6.07 6.27 6.07 3,530 10 0.0
11/08/2017
6.07
 3,264,750 6.17 6.17 6.05 1,700 0 0.0
10/08/2017
6.17
 3,625,650 6.30 6.30 6.12 300 0 0.0
09/08/2017
6.30
 3,729,320 6.42 6.42 6.22 0 0 0
08/08/2017
6.42
 6,560,770 6.52 6.57 6.42 0 0 0
07/08/2017
6.52
 8,841,920 6.42 6.67 6.42 0 0 0
04/08/2017
6.42
 8,130,690 6.37 6.72 6.30 10 0 0.0
03/08/2017
6.37
 8,364,870 6.22 6.65 6.17 0 50 -0.0
02/08/2017
6.22
 9,066,170 6.32 6.32 6.12 50 0 0.0
01/08/2017
6.32
 1,232,320 6.40 6.40 6.32 600 2,950 -0.0
31/07/2017
6.40
 1,361,570 6.40 6.40 6.35 0 0 0
28/07/2017
6.40
 1,213,460 6.40 6.40 6.35 0 40 -0.0
27/07/2017
6.40
 1,313,700 6.40 6.40 6.32 0 0 0
26/07/2017
6.40
 1,400,710 6.37 6.42 6.37 0 0 0
25/07/2017
6.37
 1,223,570 6.37 6.45 6.32 0 30 -0.0
24/07/2017
6.37
 1,559,200 6.37 6.40 6.32 50 0 0.0
21/07/2017
6.37
 1,475,210 6.37 6.52 6.35 0 0 0
20/07/2017
6.37
 1,302,200 6.37 6.50 6.37 0 0 0
19/07/2017
6.37
 1,661,530 6.40 6.40 6.35 251,490 251,990 -0.0
18/07/2017
6.40
 1,429,010 6.47 6.50 6.40 248,060 248,060 0
17/07/2017
6.47
 1,195,600 6.52 6.52 6.42 252,600 248,560 0.1
14/07/2017
6.52
 1,557,360 6.57 6.67 6.47 0 0 0
13/07/2017
6.57
 1,686,770 6.67 6.77 6.57 500 0 0.0
12/07/2017
6.67
 1,887,860 6.77 6.97 6.67 510,000 0 7.0
11/07/2017
6.77
 1,662,710 6.82 6.84 6.77 509,210 249,620 3.6
10/07/2017
6.82
 2,079,430 6.87 6.89 6.77 2,180 24,870 -0.3
07/07/2017
6.87
 1,629,280 6.97 6.99 6.87 0 0 0
06/07/2017
6.97
 1,601,950 6.97 6.99 6.92 500 0 0.0
05/07/2017
6.97
 1,758,280 6.99 6.99 6.92 0 0 0
04/07/2017
6.99
 1,644,840 7.02 7.02 6.97 130 0 0.0
03/07/2017
7.02
 1,489,180 7.02 7.04 6.97 0 0 0
30/06/2017
7.02
 1,143,000 6.99 7.04 6.97 7,000 0 0.1
29/06/2017
6.99
 1,042,420 6.97 6.99 6.94 0 0 0
28/06/2017
6.97
 1,633,290 6.97 6.97 6.94 0 0 0
27/06/2017
6.97
 2,084,570 6.99 6.99 6.94 2,850 0 0.0
26/06/2017
6.99
 2,009,640 6.99 6.99 6.97 5,000 0 0.1
23/06/2017
6.99
 1,734,450 6.99 6.99 6.94 0 0 0
22/06/2017
6.99
 1,602,490 6.99 6.99 6.94 500 0 0.0
21/06/2017
6.99
 1,950,490 7.02 7.02 6.97 430 19,160 -0.3
20/06/2017
7.02
 1,372,900 7.02 7.07 6.97 0 6,920 -0.1
19/06/2017
7.02
 1,408,180 6.97 7.04 6.97 31,120 0 0.4
16/06/2017
6.97
 1,755,610 7.07 7.09 6.97 35,280 326,710 -4.1
15/06/2017
7.07
 1,953,870 7.07 7.09 7.02 1,500 0 0.0
14/06/2017
7.07
 1,774,700 7.07 7.09 7.02 0 41,060 -0.6
13/06/2017
7.07
 1,623,200 7.19 7.19 7.02 30 0 0.0
12/06/2017
7.19
 1,173,990 7.22 7.22 7.14 0 0 0
09/06/2017
7.22
 1,641,190 7.22 7.27 7.22 0 0 0
08/06/2017
7.22
 1,510,750 7.12 7.27 7.12 0 0 0
07/06/2017
7.12
 1,853,380 7.02 7.22 7.02 0 40 -0.0
06/06/2017
7.02
 1,168,060 6.99 7.04 6.99 0 0 0
05/06/2017
6.99
 1,289,510 7.02 7.04 6.99 0 0 0
02/06/2017
7.02
 1,185,820 7.02 7.04 6.97 0 4,620 -0.1
01/06/2017
7.02
 1,136,270 6.97 7.04 6.97 0 0 0
31/05/2017
6.97
 1,106,530 6.97 7.02 6.97 0 0 0
30/05/2017
6.97
 1,090,930 7.07 7.07 6.94 0 0 0
29/05/2017
7.07
 2,049,410 7.07 7.09 7.02 0 0 0
26/05/2017
7.07
 1,267,030 7.02 7.07 6.97 0 0 0
25/05/2017
7.02
 2,013,900 7.04 7.04 6.97 0 0 0
24/05/2017
7.04
 1,657,090 7.12 7.12 7.02 0 46,640 -0.7
23/05/2017
7.12
 1,938,410 7.07 7.17 7.07 0 0 0
22/05/2017
7.07
 1,663,900 6.97 7.14 6.97 0 0 0
19/05/2017
6.97
 2,013,810 7.07 7.17 6.92 0 36,460 -0.5
18/05/2017
7.07
 1,845,490 7.22 7.27 7.07 40 0 0.0
17/05/2017
7.22
 1,696,250 7.37 7.42 7.22 0 0 0
16/05/2017
7.37
 1,358,010 7.52 7.52 7.37 0 1,000 -0.0
15/05/2017
7.52
 1,336,510 7.54 7.54 7.49 0 0 0
12/05/2017
7.54
 1,195,580 7.62 7.62 7.52 0 34,190 -0.5
11/05/2017
7.62
 1,312,870 7.59 7.62 7.52 0 0 0
10/05/2017
7.59
 1,363,320 7.54 7.67 7.49 0 0 0
09/05/2017
7.54
 1,623,080 7.64 7.64 7.52 0 0 0
08/05/2017
7.64
 1,661,740 7.64 7.64 7.59 0 0 0
05/05/2017
7.64
 1,717,370 7.62 7.67 7.57 0 0 0
04/05/2017
7.62
 1,593,100 7.67 7.67 7.52 300 33,420 -0.5
03/05/2017
7.67
 1,134,710 7.62 7.72 7.57 0 3,000 -0.0
28/04/2017
7.62
 1,262,520 7.54 7.62 7.49 0 0 0
27/04/2017
7.54
 1,158,990 7.57 7.57 7.52 0 0 0
26/04/2017
7.57
 1,170,800 7.57 7.59 7.54 0 0 0
25/04/2017
7.57
 1,075,090 7.57 7.57 7.47 0 59,080 -0.9
24/04/2017
7.57
 1,563,380 7.59 7.59 7.52 0 78,000 -1.2
21/04/2017
7.59
 1,420,590 7.57 7.62 7.57 0 0 0
20/04/2017
7.57
 1,572,290 7.62 7.67 7.52 0 75,000 -1.1
19/04/2017
7.62
 1,540,060 7.59 7.67 7.59 0 0 0
18/04/2017
7.59
 1,836,460 7.59 7.67 7.57 2,500 0 0.0
17/04/2017
7.59
 1,174,810 7.59 7.67 7.57 1,000 0 0.0
14/04/2017
7.59
 1,671,520 7.59 7.59 7.57 1,300 0 0.0
13/04/2017
7.59
 1,230,320 7.62 7.64 7.57 0 0 0
12/04/2017
7.62
 1,663,670 7.72 7.72 7.57 0 33,450 -0.5
11/04/2017
7.72
 1,326,050 7.72 7.72 7.67 0 5,890 -0.1

Chính sách bảo mật | Điều khoản sử dụng |