CTCP Tập đoàn Sao Mai (asm)

8.82
-0.04
(-0.45%)
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
(2024-10-09) 		-0.30 -3.29% 12,995,800 -85,066 -0.7
8.70
9.24
8.82
2 tháng
(2024-09-09) 		-0.20 -2.22% 30,344,200 -425,276 -3.8
8.70
9.40
8.82
3 tháng
(2024-08-12) 		-0.04 -0.45% 47,611,900 -562,917 -5.2
8.70
9.54
8.82
6 tháng
(2024-05-13) 		-1.68 -16% 205,325,100 -2,270,073 -23.1
8.60
11.27
8.82
12 tháng
(2023-11-14) 		0.46 5.46% 581,686,100 8,374,293 96.0
8.16
12.14
8.82
24 tháng
(2022-11-21) 		2.09 31.11% 1,581,266,500 6,974,436 85.5
6.56
12.14
8.82
36 tháng
(2021-11-24) 		-4.94 -35.90% 2,702,012,000 9,156,778 115.7
5.99
20.90
8.82
60 tháng
(2019-12-05) 		4.84 121.39% 4,334,229,690 9,118,978 96.9
2.13
20.90
8.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2016
7.77
 780,780 7.77 7.84 7.69 0 0 0
04/11/2016
7.77
 1,035,070 7.81 7.86 7.69 0 0 0
03/11/2016
7.81
 1,027,800 7.81 7.91 7.77 0 19,790 -0.3
02/11/2016
7.81
 1,310,940 7.77 8.29 7.77 0 0 0
01/11/2016
7.77
 1,173,930 7.72 7.86 7.67 0 0 0
31/10/2016
7.72
 827,100 7.69 7.86 7.62 0 111,000 -1.7
28/10/2016
7.69
 885,420 7.79 7.79 7.69 0 0 0
27/10/2016
7.79
 1,313,470 7.81 7.84 7.72 0 800 -0.0
26/10/2016
7.81
 1,119,910 7.79 7.81 7.72 0 0 0
25/10/2016
7.79
 1,091,850 7.79 7.86 7.77 0 0 0
24/10/2016
7.79
 1,665,840 7.77 8.06 7.72 50 0 0.0
21/10/2016
7.77
 1,787,150 7.84 7.94 7.77 0 0 0
20/10/2016
7.84
 1,738,510 7.72 7.91 7.77 6,250 0 0.1
19/10/2016
7.72
 2,288,420 8.04 8.04 7.72 22,730 40,100 -0.3
18/10/2016
8.04
 1,843,710 8.04 8.09 7.86 0 0 0
17/10/2016
8.04
 1,560,180 8.04 8.14 7.89 0 0 0
14/10/2016
8.04
 1,856,170 8.09 8.16 7.89 0 23,790 -0.4
13/10/2016
8.09
 1,520,630 7.84 8.19 7.86 10,260 0 0.2
12/10/2016
7.84
 1,137,040 7.84 7.96 7.77 0 0 0
11/10/2016
7.84
 1,460,900 7.86 8.11 7.72 0 500 -0.0
10/10/2016
7.86
 1,397,880 7.77 8.29 7.77 0 0 0
07/10/2016
7.77
 1,034,020 7.81 7.89 7.47 0 0 0
06/10/2016
7.81
 2,228,000 7.74 7.91 7.37 0 0 0
05/10/2016
7.74
 1,033,860 7.79 7.86 7.72 0 5,930 -0.1
04/10/2016
7.79
 1,054,890 7.81 7.91 7.79 0 0 0
03/10/2016
7.81
 1,281,340 7.79 7.91 7.77 0 60,120 -0.9
30/09/2016
7.79
 1,436,040 7.84 7.91 7.77 0 0 0
29/09/2016
7.84
 1,015,880 7.79 7.96 7.77 3,000 0 0.0
28/09/2016
7.79
 1,585,260 7.67 7.91 7.62 0 24,510 -0.4
27/09/2016
7.67
 1,126,060 7.57 7.77 7.52 0 0 0
26/09/2016
7.57
 1,513,500 7.57 7.57 7.47 0 0 0
23/09/2016
7.57
 1,219,820 7.57 7.57 7.44 40 0 0.0
22/09/2016
7.57
 1,008,010 7.57 7.62 7.47 0 0 0
21/09/2016
7.57
 1,032,870 7.62 7.62 7.47 0 400 -0.0
20/09/2016
7.62
 1,023,660 7.52 7.67 7.57 17,270 0 0.3
19/09/2016
7.52
 1,802,400 7.04 7.52 7.32 0 0 0
16/09/2016
7.04
 1,750,450 7.57 7.57 7.04 266,740 1,577,640 -18.6
15/09/2016
7.57
 1,151,090 7.67 7.72 7.57 0 0 0
14/09/2016
7.67
 1,210,750 7.72 7.72 7.62 0 0 0
13/09/2016
7.72
 765,330 7.72 7.77 7.57 0 1,650 -0.0
12/09/2016
7.72
 777,510 7.72 7.81 7.62 0 3,000 -0.0
09/09/2016
7.72
 1,023,010 7.72 7.77 7.57 11,230 0 0.2
08/09/2016
7.72
 622,120 7.62 7.86 7.52 0 28,130 -0.4
07/09/2016
7.62
 593,320 7.57 7.91 7.52 0 31,500 -0.5
06/09/2016
7.57
 868,510 7.67 7.77 7.57 0 31,500 -0.5
05/09/2016
7.67
 1,088,130 7.91 7.91 7.67 5,300 3,930 0.0
01/09/2016
7.91
 1,667,940 8.16 8.21 7.91 0 0 0
31/08/2016
8.16
 1,528,300 8.11 8.31 8.06 400 2,500 -0.0
30/08/2016
8.11
 2,089,910 8.06 8.11 7.96 0 0 0
29/08/2016
8.06
 1,064,190 7.86 8.16 7.81 5,500 0 0.1
26/08/2016
7.86
 4,311,380 7.81 7.86 7.77 0 0 0
25/08/2016
7.81
 3,357,090 7.77 7.81 7.67 15,530 650 0.2
24/08/2016
7.77
 2,658,950 7.77 7.81 7.67 0 11,100 -0.2
23/08/2016
7.77
 982,200 7.81 7.81 7.72 0 3,950 -0.1
22/08/2016
7.81
 1,265,550 7.86 7.86 7.72 0 20 -0.0
19/08/2016
7.86
 805,040 7.81 7.86 7.72 0 100,000 -1.6
18/08/2016
7.81
 1,196,450 7.72 7.81 7.67 0 0 0
17/08/2016
7.72
 2,729,310 7.77 7.86 7.72 0 0 0
16/08/2016
7.77
 1,739,470 7.67 7.81 7.62 0 0 0
15/08/2016
7.67
 805,940 7.72 7.81 7.67 0 81,140 -1.3
12/08/2016
7.72
 875,340 7.77 7.81 7.62 0 0 0
11/08/2016
7.77
 1,426,460 7.67 7.77 7.67 7,760 0 0.1
10/08/2016
7.67
 1,285,080 7.52 7.67 7.57 0 0 0
09/08/2016
7.52
 713,190 7.42 7.52 7.47 0 0 0
08/08/2016
7.42
 672,380 7.37 7.42 7.27 0 62,710 -0.9
05/08/2016
7.37
 1,013,330 7.37 7.47 7.27 0 88,030 -1.3
04/08/2016
7.37
 1,257,480 7.52 7.57 7.37 0 63,680 -0.9
03/08/2016
7.52
 1,147,280 7.52 7.52 7.42 0 0 0
02/08/2016
7.52
 1,128,670 7.52 7.52 7.42 9,560 0 0.1
01/08/2016
7.52
 1,212,320 7.52 7.52 7.47 0 4,000 -0.1
29/07/2016
7.52
 1,061,750 7.52 7.57 7.42 0 0 0
28/07/2016
7.52
 972,960 7.57 7.62 7.52 0 0 0
27/07/2016
7.57
 1,600,580 7.57 7.57 7.37 0 0 0
26/07/2016
7.57
 526,350 7.57 7.57 7.52 20 0 0.0
25/07/2016
7.57
 735,030 7.57 7.57 7.52 0 0 0
22/07/2016
7.57
 1,104,860 7.57 7.57 7.52 0 0 0
21/07/2016
7.57
 773,270 7.62 7.62 7.52 0 0 0
20/07/2016
7.62
 534,830 7.62 7.62 7.52 0 11,540 -0.2
19/07/2016
7.62
 543,380 7.62 7.62 7.57 0 7,530 -0.1
18/07/2016
7.62
 1,040,180 7.67 7.67 7.57 0 4,420 -0.1
15/07/2016
7.67
 862,590 7.72 7.81 7.62 0 0 0
14/07/2016
7.72
 755,200 7.72 7.77 7.67 94,000 0 1.5
13/07/2016
7.72
 704,020 7.67 7.72 7.62 0 0 0
12/07/2016
7.67
 1,043,790 7.67 7.81 7.62 0 0 0
11/07/2016
7.67
 382,810 7.77 7.86 7.67 0 0 0
08/07/2016
7.77
 652,190 7.77 7.96 7.77 0 0 0
07/07/2016
7.77
 749,520 7.62 7.77 7.57 0 0 0
06/07/2016
7.62
 538,780 7.67 7.67 7.57 0 2,940 -0.0
05/07/2016
7.67
 511,160 7.72 7.77 7.62 0 0 0
04/07/2016
7.72
 587,030 7.72 7.77 7.62 0 140 -0.0
01/07/2016
7.72
 760,050 7.52 7.72 7.52 100 0 0.0
30/06/2016
7.52
 1,057,360 7.62 7.67 7.52 0 0 0
29/06/2016
7.62
 858,370 7.57 7.67 7.52 0 71,040 -1.1
28/06/2016
7.57
 618,830 7.72 7.72 7.57 0 30 -0.0
27/06/2016
7.72
 612,580 7.81 7.81 7.67 0 0 0
24/06/2016
7.81
 1,329,810 7.96 8.01 7.77 0 0 0
23/06/2016
7.96
 702,420 7.96 7.96 7.86 0 0 0
22/06/2016
7.96
 744,820 8.11 8.11 7.96 20 0 0.0
21/06/2016
8.11
 600,400 7.96 8.11 7.96 30 0 0.0
20/06/2016
7.96
 705,850 7.72 8.16 7.81 30 22,930 -0.4

Chính sách bảo mật | Điều khoản sử dụng |