CTCP Tập đoàn Sao Mai (asm)

9.20
0.07
(0.77%)
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)
10/09/2012
2.72
 426,650 2.85 2.85 2.72 0 0 0
07/09/2012
2.85
 1,003,290 2.98 2.98 2.85 0 0 0
06/09/2012
2.98
 554,510 3.10 3.10 2.98 0 0 0
05/09/2012
3.10
 469,040 3.23 3.23 3.10 0 0 0
04/09/2012
3.23
 245,380 3.13 3.26 3.16 0 0 0
31/08/2012
3.13
 285,180 3.23 3.26 3.13 0 0 0
30/08/2012
3.23
 395,830 3.26 3.32 3.23 0 0 0
29/08/2012
3.26
 541,800 3.13 3.26 3.20 0 0 0
28/08/2012
3.13
 1,240,110 3.29 3.29 3.13 0 680 -0.0
27/08/2012
3.29
 406,350 3.45 3.45 3.29 0 0 0
24/08/2012
3.45
 1,607,560 3.58 3.70 3.42 0 0 0
23/08/2012
3.58
 147,450 3.73 3.73 3.58 0 0 0
22/08/2012
3.73
 1,067,090 3.92 3.92 3.73 0 0 0
21/08/2012
3.92
 742,470 4.11 4.11 3.92 0 0 0
20/08/2012
4.11
 729,070 3.96 4.15 3.96 0 15,000 -0.2
17/08/2012
3.96
 780,130 3.83 3.99 3.80 0 0 0
16/08/2012
3.83
 220,220 3.83 3.86 3.80 0 0 0
15/08/2012
3.83
 261,810 3.83 3.86 3.80 0 0 0
14/08/2012
3.83
 253,360 3.80 3.89 3.80 0 0 0
13/08/2012
3.80
 407,840 3.89 3.89 3.80 0 0 0
10/08/2012
3.89
 527,850 3.92 3.92 3.83 30 0 0.0
09/08/2012
3.92
 792,700 3.80 3.99 3.83 0 0 0
08/08/2012
3.80
 314,320 3.77 3.80 3.77 0 0 0
07/08/2012
3.77
 424,080 3.83 3.86 3.77 0 0 0
06/08/2012
3.83
 817,950 3.67 3.83 3.70 0 0 0
03/08/2012
3.67
 204,020 3.67 3.73 3.64 0 0 0
02/08/2012
3.67
 198,520 3.64 3.73 3.64 0 0 0
01/08/2012
3.64
 286,490 3.67 3.70 3.58 0 0 0
31/07/2012
3.67
 501,740 3.70 3.77 3.67 0 0 0
30/07/2012
3.70
 251,730 3.70 3.73 3.64 0 0 0
27/07/2012
3.70
 553,060 3.80 3.86 3.70 0 400 -0.0
26/07/2012
3.80
 395,080 3.67 3.83 3.70 15,000 0 0.2
25/07/2012
3.67
 488,450 3.70 3.77 3.64 0 0 0
24/07/2012
3.70
 931,260 3.89 3.89 3.70 0 0 0
23/07/2012
3.89
 619,960 4.05 4.08 3.89 0 0 0
20/07/2012
4.05
 691,300 4.15 4.27 4.05 0 0 0
19/07/2012
4.15
 886,380 3.96 4.15 3.96 0 0 0
18/07/2012
3.96
 513,370 4.08 4.18 3.92 0 0 0
17/07/2012
4.08
 603,880 3.92 4.11 3.86 0 0 0
16/07/2012
3.92
 1,416,720 3.83 4.02 3.83 0 5,000 -0.1
13/07/2012
3.83
 298,910 3.67 3.83 3.67 200 0 0.0
12/07/2012
3.67
 662,580 3.51 3.67 3.51 0 0 0
11/07/2012
3.51
 188,580 3.51 3.61 3.48 0 0 0
10/07/2012
3.51
 688,270 3.64 3.64 3.51 0 0 0
09/07/2012
3.64
 353,270 3.83 3.83 3.64 0 5,000 -0.1
06/07/2012
3.83
 635,410 3.80 3.96 3.70 4,000 10 0.0
05/07/2012
3.80
 846,870 3.64 3.80 3.48 0 0 0
04/07/2012
3.64
 884,730 3.83 3.89 3.64 0 0 0
03/07/2012
3.83
 1,032,190 4.02 4.05 3.83 0 0 0
02/07/2012
4.02
 682,370 4.21 4.24 4.02 0 0 0
29/06/2012
4.21
 614,910 4.05 4.21 4.05 0 0 0
28/06/2012
4.05
 569,860 4.11 4.18 3.99 0 0 0
27/06/2012
4.11
 588,910 4.11 4.27 4.08 5,000 6,000 -0.0
26/06/2012
4.11
 1,017,790 4.30 4.30 4.11 2,000 0 0.0
25/06/2012
4.30
 1,785,460 4.49 4.53 4.27 5,000 0 0.1
22/06/2012
4.49
 1,692,280 4.72 4.72 4.49 0 20 -0.0
21/06/2012
4.72
 519,920 4.78 4.81 4.72 10 0 0.0
20/06/2012
4.78
 364,920 4.72 4.78 4.68 0 0 0
19/06/2012
4.72
 1,026,020 4.87 4.87 4.68 5,010 3,600 0.0
18/06/2012
4.87
 882,210 4.87 5.06 4.84 1,000 0 0.0
15/06/2012
4.87
 567,850 4.75 4.94 4.78 0 20 -0.0
14/06/2012
4.75
 893,770 4.72 4.81 4.62 0 0 0
13/06/2012
4.72
 981,610 4.78 4.87 4.62 10 0 0.0
12/06/2012
4.78
 1,421,820 4.97 4.97 4.78 0 20 -0.0
11/06/2012
4.97
 1,431,830 5.06 5.13 4.84 0 30 -0.0
08/06/2012
5.06
 2,627,670 4.97 5.19 5.00 3,610 0 0.1
07/06/2012
4.97
 673,590 4.75 4.97 4.94 4,010 0 0.1
06/06/2012
4.75
 1,341,570 4.53 4.75 4.56 20 0 0.0
05/06/2012
4.53
 1,678,100 4.34 4.53 4.34 20 0 0.0
04/06/2012
4.34
 610,160 4.56 4.56 4.34 0 0 0
01/06/2012
4.56
 1,714,790 4.78 4.84 4.56 10 0 0.0
31/05/2012
4.78
 1,584,070 5.00 5.00 4.78 10 0 0.0
30/05/2012
5.00
 1,268,240 5.13 5.22 4.97 0 0 0
29/05/2012
5.13
 1,442,000 5.25 5.25 5.03 0 0 0
28/05/2012
5.25
 2,226,340 5.03 5.25 5.06 0 700 -0.0
25/05/2012
5.03
 1,625,870 4.81 5.03 4.68 0 0 0
24/05/2012
4.81
 1,053,710 5.03 5.03 4.81 0 0 0
23/05/2012
5.03
 1,513,670 5.29 5.29 5.03 0 0 0
22/05/2012
5.29
 1,756,580 5.54 5.54 5.29 0 0 0
21/05/2012
5.54
 3,187,780 5.44 5.54 5.19 700 0 0.0
18/05/2012
5.44
 429,600 5.73 5.73 5.44 0 0 0
17/05/2012
5.73
 2,068,050 6.01 6.04 5.73 25,000 0 0.5
16/05/2012
6.01
 2,110,300 6.30 6.33 6.01 3,000 7,000 -0.1
15/05/2012
6.30
 2,272,720 6.61 6.61 6.30 2,200 5,000 -0.1
14/05/2012
6.61
 1,390,370 6.96 7.06 6.61 0 0 0
11/05/2012
6.96
 2,591,250 7.31 7.31 6.96 0 0 0
10/05/2012
7.31
 2,213,530 7.60 7.63 7.22 0 0 0
09/05/2012
7.60
 1,917,870 7.88 7.91 7.50 0 0 0
08/05/2012
7.88
 1,487,400 8.17 8.26 7.79 0 0 0
07/05/2012
8.17
 6,565,640 7.82 8.17 7.44 0 0 0
04/05/2012
7.82
 2,020,740 7.79 7.82 7.41 0 20 -0.0
03/05/2012
7.79
 1,565,290 8.01 8.01 7.63 0 0 0
02/05/2012
8.01
 617,600 8.23 8.55 7.85 0 0 0
27/04/2012
8.23
 1,152,930 7.85 8.23 7.85 0 0 0
26/04/2012
7.85
 1,241,910 7.50 7.85 7.72 10 0 0.0
25/04/2012
7.50
 914,020 7.15 7.50 7.15 15,800 0 0.4
24/04/2012
7.15
 437,110 7.09 7.15 6.99 5,000 0 0.1
23/04/2012
7.09
 371,310 7.09 7.18 7.03 10,000 0 0.2
20/04/2012
7.09
 517,250 7.06 7.22 6.99 0 0 0
19/04/2012
7.06
 476,700 7.28 7.28 7.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |