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
(2024-08-20) 		-0.40 -4.20% 20,143,500 -415,661 -3.9
8.95
9.54
9.13
2 tháng
(2024-07-22) 		-0.47 -4.90% 37,489,700 -245,341 -2.3
8.60
9.81
9.13
3 tháng
(2024-06-21) 		-1.32 -12.67% 72,825,900 -1,952,678 -19.8
8.60
10.50
9.13
6 tháng
(2024-03-25) 		-1.78 -16.31% 314,184,400 -297,443 1.2
8.60
12.14
9.13
12 tháng
(2023-09-25) 		-0.37 -3.89% 638,748,300 8,232,369 94.7
7.27
12.14
9.13
24 tháng
(2022-09-30) 		-2.90 -24.13% 1,679,573,600 8,166,750 96.3
5.99
12.14
9.13
36 tháng
(2021-10-05) 		-0.53 -5.51% 2,863,896,400 10,578,254 139.6
5.99
20.90
9.13
60 tháng
(2019-10-16) 		4.62 102.61% 4,405,216,820 10,131,494 104.5
2.13
20.90
9.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2015
4.53
 797,920 4.48 4.53 4.43 0 0 0
05/02/2015
4.48
 889,690 4.48 4.53 4.43 0 0 0
04/02/2015
4.48
 629,430 4.43 4.48 4.38 5,000 0 0.0
03/02/2015
4.43
 1,494,880 4.43 4.58 4.38 0 0 0
02/02/2015
4.43
 1,136,680 4.58 4.63 4.43 0 0 0
30/01/2015
4.58
 1,558,500 4.73 4.78 4.53 0 0 0
29/01/2015
4.73
 1,332,470 4.73 4.83 4.68 0 3,000 -0.0
28/01/2015
4.73
 3,056,080 4.53 4.78 4.58 0 17,000 -0.2
27/01/2015
4.53
 2,206,660 4.78 4.78 4.53 0 0 0
26/01/2015
4.78
 3,483,430 4.58 4.88 4.68 0 0 0
23/01/2015
4.58
 3,652,380 4.38 4.58 4.38 20,000 0 0.2
22/01/2015
4.38
 879,220 4.33 4.43 4.28 0 4,500 -0.0
21/01/2015
4.33
 851,760 4.38 4.43 4.33 0 2,000 -0.0
20/01/2015
4.38
 839,820 4.33 4.43 4.33 0 10,000 -0.1
19/01/2015
4.33
 601,610 4.43 4.43 4.33 0 0 0
16/01/2015
4.43
 1,166,660 4.48 4.53 4.43 0 0 0
15/01/2015
4.48
 1,660,700 4.38 4.53 4.38 10,000 2,400 0.1
14/01/2015
4.38
 745,170 4.33 4.43 4.28 0 15,000 -0.1
13/01/2015
4.33
 1,511,400 4.28 4.43 4.23 0 10,000 -0.1
12/01/2015
4.28
 1,369,000 4.48 4.53 4.28 0 0 0
09/01/2015
4.48
 1,405,790 4.43 4.53 4.38 0 0 0
08/01/2015
4.43
 1,182,450 4.48 4.53 4.38 0 0 0
07/01/2015
4.48
 2,338,310 4.48 4.63 4.48 0 0 0
06/01/2015
4.48
 2,274,510 4.43 4.48 4.28 0 0 0
05/01/2015
4.43
 2,059,650 4.28 4.53 4.33 0 0 0
31/12/2014
4.28
 1,848,700 4.03 4.28 4.03 0 0 0
30/12/2014
4.03
 1,695,720 3.78 4.03 3.63 0 0 0
29/12/2014
3.78
 1,499,030 4.03 4.08 3.78 0 10,000 -0.1
26/12/2014
4.03
 835,180 4.23 4.23 4.03 0 0 0
25/12/2014
4.23
 700,170 4.28 4.33 4.23 0 9,150 -0.1
24/12/2014
4.28
 751,060 4.28 4.38 4.28 0 0 0
23/12/2014
4.28
 1,243,390 4.28 4.43 4.23 0 3,000 -0.0
22/12/2014
4.28
 1,277,940 4.13 4.33 4.13 0 8,000 -0.1
19/12/2014
4.13
 2,111,050 4.43 4.48 4.13 3,240 24,000 -0.2
18/12/2014
4.43
 1,652,360 4.33 4.53 4.33 0 0 0
17/12/2014
4.33
 2,823,130 4.63 4.73 4.33 5,000 0 0.0
16/12/2014
4.63
 2,077,850 4.93 4.93 4.63 12,000 0 0.1
15/12/2014
4.93
 1,174,420 4.98 5.03 4.88 0 2,000 -0.0
12/12/2014
4.98
 1,463,540 4.98 5.08 4.93 0 0 0
11/12/2014
4.98
 712,740 5.08 5.08 4.98 0 0 0
10/12/2014
5.08
 951,680 4.83 5.08 4.73 500 0 0.0
09/12/2014
4.83
 1,952,080 5.13 5.23 4.78 0 0 0
08/12/2014
5.13
 1,329,390 5.23 5.28 5.13 0 200 -0.0
05/12/2014
5.23
 1,934,940 5.28 5.33 5.23 5,000 0 0.1
04/12/2014
5.28
 706,480 5.33 5.38 5.28 0 0 0
03/12/2014
5.33
 1,016,770 5.28 5.38 5.23 0 1,950 -0.0
02/12/2014
5.28
 1,001,560 5.33 5.33 5.28 8,700 0 0.1
01/12/2014
5.33
 1,242,460 5.38 5.43 5.28 0 0 0
28/11/2014
5.38
 1,926,130 5.33 5.48 5.28 1,650 0 0.0
27/11/2014
5.33
 1,217,620 5.28 5.33 5.18 0 0 0
26/11/2014
5.28
 1,518,740 5.33 5.43 5.18 500 0 0.0
25/11/2014
5.33
 863,840 5.28 5.38 5.23 0 0 0
24/11/2014
5.28
 1,471,200 5.33 5.38 5.23 0 0 0
21/11/2014
5.33
 2,172,920 5.57 5.57 5.33 0 0 0
20/11/2014
5.57
 2,517,410 5.33 5.57 5.33 0 38,000 -0.4
19/11/2014
5.33
 1,716,230 5.38 5.43 5.28 0 2,000 -0.0
18/11/2014
5.38
 2,008,750 5.53 5.53 5.38 0 0 0
17/11/2014
5.53
 2,255,390 5.53 5.62 5.48 0 0 0
14/11/2014
5.53
 1,867,740 5.67 5.67 5.48 0 0 0
13/11/2014
5.67
 4,431,890 5.62 5.82 5.62 2,000 0 0.0
12/11/2014
5.62
 4,399,880 5.38 5.67 5.33 0 0 0
11/11/2014
5.38
 2,553,240 5.38 5.48 5.33 0 0 0
10/11/2014
5.38
 1,785,430 5.43 5.48 5.33 0 10 -0.0
07/11/2014
5.43
 2,100,790 5.38 5.48 5.28 0 10,580 -0.1
06/11/2014
5.38
 1,358,870 5.28 5.43 5.28 0 0 0
05/11/2014
5.28
 1,841,820 5.38 5.38 5.18 0 0 0
04/11/2014
5.38
 1,135,030 5.48 5.48 5.38 0 1,000 -0.0
03/11/2014
5.48
 874,840 5.53 5.62 5.48 0 0 0
31/10/2014
5.53
 1,933,910 5.38 5.62 5.48 0 0 0
30/10/2014
5.38
 2,844,040 5.28 5.62 5.23 0 0 0
29/10/2014
5.28
 1,257,560 5.18 5.33 5.18 0 0 0
28/10/2014
5.18
 1,898,080 5.08 5.33 4.98 0 10,000 -0.0
27/10/2014
5.08
 1,538,230 5.43 5.48 5.08 0 0 0
24/10/2014
5.43
 2,159,470 5.57 5.62 5.33 300 0 0.0
23/10/2014
5.57
 1,036,470 5.77 5.82 5.57 0 0 0
22/10/2014
5.77
 1,015,150 5.77 5.92 5.77 0 0 0
21/10/2014
5.77
 3,520,740 5.62 5.92 5.57 4,000 0 0.0
20/10/2014
5.62
 1,103,550 5.62 5.72 5.62 0 0 0
17/10/2014
5.62
 1,206,530 5.48 5.62 5.33 0 0 0
16/10/2014
5.48
 2,453,600 5.87 5.87 5.48 300 0 0.0
15/10/2014
5.87
 1,514,790 5.87 5.87 5.67 600 0 0.0
14/10/2014
5.87
 1,460,870 5.92 6.12 5.87 0 6,400 -0.1
13/10/2014
5.92
 1,567,550 5.92 5.97 5.82 0 0 0
10/10/2014
5.92
 2,157,850 6.17 6.17 5.92 0 0 0
09/10/2014
6.17
 1,690,980 6.27 6.32 6.17 0 0 0
08/10/2014
6.27
 2,082,050 6.37 6.42 6.17 10 0 0.0
07/10/2014
6.37
 2,289,620 6.37 6.42 6.27 0 0 0
06/10/2014
6.37
 3,401,900 6.17 6.42 6.22 100 0 0.0
03/10/2014
6.17
 1,679,230 6.17 6.27 6.17 0 0 0
02/10/2014
6.17
 2,162,690 6.02 6.22 6.02 0 0 0
01/10/2014
6.02
 2,057,810 5.87 6.02 5.87 0 0 0
30/09/2014
5.87
 1,637,730 5.72 5.92 5.67 0 0 0
29/09/2014
5.72
 1,229,990 5.77 5.82 5.72 0 0 0
26/09/2014
5.77
 2,335,990 5.72 5.92 5.72 0 0 0
25/09/2014
5.72
 1,367,040 5.72 5.77 5.62 0 90,000 -1.0
24/09/2014
5.72
 1,722,430 5.72 5.77 5.62 0 0 0
23/09/2014
5.72
 2,430,980 5.57 5.82 5.57 0 12,900 -0.1
22/09/2014
5.57
 1,443,110 5.72 5.82 5.57 0 0 0
19/09/2014
5.72
 2,586,840 5.67 5.87 5.72 0 190,000 -2.2
18/09/2014: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
18/09/2014
5.67
 263,910 5.32 5.67 5.67 0 16,820 -0.2

Chính sách bảo mật | Điều khoản sử dụng |