CTCP Tập đoàn Sao Mai (asm)

9.22
0.09
(0.99%)
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
(2024-08-21) 		-0.32 -3.35% 19,413,700 -397,561 -3.7
8.95
9.54
9.22
2 tháng
(2024-07-22) 		-0.38 -3.96% 38,369,200 -247,941 -2.3
8.60
9.81
9.22
3 tháng
(2024-06-24) 		-0.73 -7.38% 71,586,400 -1,939,878 -19.7
8.60
10.50
9.22
6 tháng
(2024-03-25) 		-1.69 -15.48% 315,063,900 -300,043 1.2
8.60
12.14
9.22
12 tháng
(2023-09-26) 		0.31 3.49% 633,068,000 8,370,669 96.3
7.27
12.14
9.22
24 tháng
(2022-10-03) 		-2.65 -22.33% 1,672,360,400 8,012,350 94.1
5.99
12.14
9.22
36 tháng
(2021-10-06) 		-0.76 -7.57% 2,863,026,100 10,670,854 141.0
5.99
20.90
9.22
60 tháng
(2019-10-17) 		4.75 106.11% 4,403,310,630 9,973,894 103.2
2.13
20.90
9.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2016
8.66
 1,633,860 8.76 8.81 8.66 32,100 0 0.6
26/04/2016
8.76
 1,136,150 8.96 8.96 8.76 0 2,500 -0.0
25/04/2016
8.96
 1,211,420 8.96 9.06 8.86 0 0 0
22/04/2016
8.96
 1,025,910 8.96 9.01 8.86 0 20 -0.0
21/04/2016
8.96
 1,019,620 8.91 9.01 8.86 9,400 0 0.2
20/04/2016
8.91
 1,359,860 8.96 9.01 8.86 7,630 0 0.1
19/04/2016
8.96
 1,235,620 9.06 9.06 8.86 252,530 0 4.5
15/04/2016
9.06
 1,479,030 8.96 9.11 8.91 209,700 0 3.8
14/04/2016
8.96
 1,162,530 8.76 9.01 8.86 70,180 0 1.3
13/04/2016
8.76
 1,234,200 8.86 8.91 8.76 38,900 9,290 0.5
12/04/2016
8.86
 1,035,940 8.81 8.91 8.81 0 0 0
11/04/2016
8.81
 1,168,580 8.61 8.86 8.51 0 12,000 -0.2
08/04/2016
8.61
 1,092,160 8.71 8.71 8.56 6,900 0 0.1
07/04/2016
8.71
 1,148,920 8.76 8.81 8.66 6,900 0 0.1
06/04/2016
8.76
 1,064,560 8.71 8.81 8.66 0 0 0
05/04/2016
8.71
 1,102,250 8.61 8.71 8.56 0 0 0
04/04/2016
8.61
 1,241,390 8.51 8.76 8.51 130,300 0 2.3
01/04/2016
8.51
 1,087,360 8.46 8.51 8.36 0 0 0
31/03/2016
8.46
 1,042,560 8.61 8.66 8.46 0 24,650 -0.4
30/03/2016
8.61
 1,083,660 8.46 8.61 8.31 171,200 8,800 2.8
29/03/2016
8.46
 1,170,990 8.51 8.56 8.36 0 0 0
28/03/2016
8.51
 1,036,620 8.56 8.61 8.46 200,800 0 3.4
25/03/2016
8.56
 1,081,470 8.56 8.61 8.41 0 131,580 -2.2
24/03/2016
8.56
 1,312,920 8.66 8.71 8.41 0 176,300 -3.0
23/03/2016
8.66
 1,175,380 8.51 8.66 8.36 7,700 178,290 -2.9
22/03/2016
8.51
 1,105,360 8.71 8.71 8.46 120,700 150,450 -0.5
21/03/2016
8.71
 1,327,250 9.26 9.31 8.71 0 55,670 -1.0
18/03/2016
9.26
 575,030 9.41 9.46 9.26 6,709,180 44,640 124.0
17/03/2016
9.41
 1,059,060 9.41 9.51 9.21 95,000 0 1.8
16/03/2016
9.41
 680,500 9.41 9.46 9.31 1,700 0 0.0
15/03/2016
9.41
 733,920 9.51 9.51 9.41 0 0 0
14/03/2016
9.51
 1,066,860 9.51 9.56 9.46 154,930 0 3.0
11/03/2016
9.51
 1,054,740 9.51 9.56 9.41 123,970 0 2.4
10/03/2016
9.51
 1,068,780 9.46 9.56 9.46 92,950 0 1.8
09/03/2016
9.46
 793,990 9.51 9.56 9.36 153,100 0 2.9
08/03/2016
9.51
 792,440 9.61 9.61 9.46 87,480 10,500 1.5
07/03/2016
9.61
 911,600 9.56 9.66 9.56 149,330 0 2.9
04/03/2016
9.56
 1,363,330 9.36 9.76 9.31 59,300 0 1.1
03/03/2016
9.36
 900,230 9.41 9.46 9.26 13,800 0 0.3
02/03/2016
9.41
 1,069,930 9.21 9.51 9.21 331,500 0 6.3
01/03/2016
9.21
 1,130,010 8.91 9.26 8.81 195,000 5,640 3.4
29/02/2016
8.91
 1,027,040 8.91 8.96 8.81 0 0 0
26/02/2016
8.91
 1,454,610 8.81 8.91 8.66 0 0 0
25/02/2016
8.81
 1,783,880 8.86 8.91 8.76 0 0 0
24/02/2016
8.86
 1,572,220 8.81 8.86 8.71 0 0 0
23/02/2016
8.81
 1,609,720 8.86 8.96 8.76 23,600 0 0.4
22/02/2016
8.86
 1,966,740 8.76 8.86 8.56 0 0 0
19/02/2016
8.76
 1,536,940 8.91 8.91 8.71 0 0 0
18/02/2016
8.91
 1,414,040 8.86 8.96 8.81 0 0 0
17/02/2016
8.86
 1,370,970 8.96 9.11 8.86 110,000 5,120 1.9
16/02/2016
8.96
 1,724,620 8.76 8.96 8.71 119,680 0 2.1
15/02/2016
8.76
 1,604,260 8.76 8.76 8.66 0 0 0
05/02/2016
8.76
 1,270,220 8.51 8.81 8.46 129,000 0 2.2
04/02/2016
8.51
 930,740 8.41 8.61 8.41 52,000 0 0.9
03/02/2016
8.41
 1,215,090 8.41 8.41 8.26 0 3,000 -0.1
02/02/2016
8.41
 1,400,710 8.51 8.51 8.41 0 3,000 -0.1
01/02/2016
8.51
 1,560,020 8.56 8.61 8.46 0 0 0
29/01/2016
8.56
 1,256,340 8.51 8.71 8.36 0 0 0
28/01/2016
8.51
 1,002,410 8.56 8.61 8.41 0 0 0
27/01/2016
8.56
 1,452,500 8.36 8.56 8.36 71,040 1,500 1.2
26/01/2016
8.36
 946,700 8.46 8.46 8.21 0 0 0
25/01/2016
8.46
 1,724,390 8.06 8.46 7.96 64,000 2,000 1.0
22/01/2016
8.06
 1,170,930 8.06 8.16 7.67 0 0 0
21/01/2016
8.06
 1,015,470 8.26 8.31 8.06 71,480 0 1.2
20/01/2016
8.26
 1,171,610 8.26 8.31 8.16 0 0 0
19/01/2016
8.26
 1,132,820 8.26 8.36 8.06 0 1,000 -0.0
18/01/2016
8.26
 1,035,220 8.51 8.51 8.11 0 10,000 -0.2
15/01/2016
8.51
 1,143,170 8.56 8.71 8.36 0 0 0
14/01/2016
8.56
 1,081,400 8.56 8.56 8.26 0 0 0
13/01/2016
8.56
 1,118,440 8.86 8.86 8.46 11,000 0 0.2
12/01/2016
8.86
 1,167,310 8.61 8.86 8.51 10,000 10,000 0.0
11/01/2016
8.61
 1,145,130 8.41 8.66 8.01 88,000 0 1.5
08/01/2016
8.41
 1,432,450 8.76 8.76 8.41 0 0 0
07/01/2016
8.76
 1,316,800 8.96 8.96 8.66 0 0 0
06/01/2016
8.96
 1,091,630 8.46 8.96 8.41 0 0 0
05/01/2016
8.46
 1,345,450 8.51 8.66 8.36 0 0 0
04/01/2016
8.51
 1,201,780 8.21 8.56 8.21 151,350 0 2.5
31/12/2015
8.21
 1,173,820 8.11 8.21 8.06 0 0 0
30/12/2015
8.11
 1,171,020 8.16 8.21 8.11 0 0 0
29/12/2015
8.16
 1,363,080 7.81 8.16 7.77 0 0 0
28/12/2015
7.81
 1,473,650 7.86 7.96 7.81 0 0 0
25/12/2015
7.86
 1,712,530 7.67 7.91 7.57 1,000 0 0.0
24/12/2015
7.67
 2,839,990 7.57 7.67 7.57 0 0 0
23/12/2015
7.57
 658,180 7.57 7.62 7.52 0 0 0
22/12/2015
7.57
 1,729,270 7.52 7.62 7.52 0 0 0
21/12/2015
7.52
 1,884,700 7.37 7.52 7.32 0 0 0
18/12/2015
7.37
 1,113,200 7.42 7.42 7.12 0 0 0
17/12/2015
7.42
 1,277,500 7.47 7.47 7.32 0 0 0
16/12/2015
7.47
 1,065,760 7.47 7.47 7.32 500 0 0.0
15/12/2015
7.47
 876,760 7.47 7.47 7.37 0 2,100 -0.0
14/12/2015
7.47
 1,243,620 7.47 7.57 7.47 0 0 0
11/12/2015
7.47
 1,116,810 7.17 7.47 7.22 0 47,649 -0.7
10/12/2015
7.17
 1,171,420 7.17 7.32 7.07 0 0 0
09/12/2015
7.17
 1,595,070 7.27 7.32 7.17 0 0 0
08/12/2015
7.27
 1,426,570 6.92 7.32 6.77 0 0 0
07/12/2015
6.92
 1,620,100 6.97 6.97 6.87 0 0 0
04/12/2015
6.97
 1,728,620 7.02 7.02 6.87 0 0 0
03/12/2015
7.02
 1,291,390 7.02 7.07 6.97 0 0 0
02/12/2015
7.02
 1,516,760 6.92 7.07 6.87 0 3,820 -0.1
01/12/2015
6.92
 1,425,140 6.92 7.02 6.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |