CTCP Tập đoàn Sao Mai (asm)

8.62
-0.20
(-2.27%)
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
(2024-10-16) 		-0.51 -5.59% 13,867,700 12,950 0.1
8.62
9.16
8.62
2 tháng
(2024-09-16) 		-0.33 -3.69% 30,591,200 -241,950 -2.2
8.62
9.40
8.62
3 tháng
(2024-08-19) 		-0.68 -7.31% 48,430,800 -548,450 -5.1
8.62
9.54
8.62
6 tháng
(2024-05-20) 		-2.15 -19.98% 191,144,000 -1,181,450 -11.0
8.60
11.27
8.62
12 tháng
(2023-11-21) 		0.20 2.40% 577,694,200 9,162,262 104.7
8.16
12.14
8.62
24 tháng
(2022-11-28) 		1.23 16.63% 1,563,076,800 7,830,542 94.8
6.88
12.14
8.62
36 tháng
(2021-12-01) 		-4.73 -35.44% 2,674,555,000 9,966,847 124.1
5.99
20.90
8.62
60 tháng
(2019-12-12) 		4.62 115.35% 4,332,218,430 9,931,597 106.0
2.13
20.90
8.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2023
8.01
 4,252,700 7.88 8.13 7.90 57,900 21,500 0.3
11/04/2023
7.88
 3,610,400 7.73 8 7.75 160,900 63,300 0.8
10/04/2023
7.73
 4,055,500 7.77 7.95 7.68 300,300 898,300 -5.1
07/04/2023
7.77
 2,554,500 7.87 7.97 7.74 51,600 5,000 0.4
06/04/2023
7.87
 6,756,300 7.90 8.27 7.85 10,004 16,400 -0.1
05/04/2023
7.90
 4,395,600 7.75 8 7.74 35,700 400 0.3
04/04/2023
7.75
 3,875,400 7.59 7.79 7.58 134,700 219,300 -0.7
03/04/2023
7.59
 3,394,000 7.34 7.60 7.38 87,700 187,600 -0.8
31/03/2023
7.34
 3,219,700 7.42 7.45 7.34 18,952 20,600 -0.0
30/03/2023
7.42
 1,729,900 7.42 7.50 7.41 0 45,290 -0.4
29/03/2023
7.42
 3,542,700 7.54 7.54 7.36 4,200 376,100 -3.0
28/03/2023
7.54
 1,895,100 7.55 7.67 7.54 34,420 79,590 -0.4
27/03/2023
7.55
 1,499,900 7.53 7.57 7.50 47,100 0 0.4
24/03/2023
7.53
 1,934,900 7.49 7.62 7.48 6,000 0 0.0
23/03/2023
7.49
 906,300 7.45 7.53 7.41 111,600 0 0.9
22/03/2023
7.45
 936,200 7.51 7.58 7.45 0 0 0
21/03/2023
7.51
 1,114,700 7.45 7.55 7.41 10,000 2,500 -0.5
20/03/2023
7.45
 1,070,800 7.51 7.58 7.43 107,100 17,900 0.7
17/03/2023
7.51
 594,800 7.50 7.63 7.48 0 0 -0.1
16/03/2023
7.50
 781,400 7.67 7.67 7.49 3,400 21,130 -0.1
15/03/2023
7.67
 1,517,700 7.37 7.68 7.53 18,400 0 0.2
14/03/2023
7.37
 3,769,900 7.65 7.65 7.36 8,640 120,960 -0.9
13/03/2023
7.65
 2,506,000 7.77 7.77 7.59 108,400 149,200 -0.3
10/03/2023
7.77
 1,663,500 7.82 7.90 7.73 0 500 -0.0
09/03/2023
7.82
 2,507,000 7.68 7.87 7.68 7,100 47,800 -0.4
08/03/2023
7.68
 1,367,900 7.64 7.70 7.57 16,800 0 0.1
07/03/2023
7.64
 948,900 7.59 7.71 7.58 22,095 198,780 -1.5
06/03/2023
7.59
 1,536,400 7.55 7.79 7.56 5,300 36,900 -0.3
03/03/2023
7.55
 1,801,900 7.55 7.66 7.55 27,000 11,400 0.1
02/03/2023
7.55
 1,115,800 7.71 7.77 7.55 19,520 23,900 -0.0
01/03/2023
7.71
 1,663,500 7.55 7.71 7.49 43,500 15,100 0.2
28/02/2023
7.55
 1,875,800 7.50 7.64 7.46 191,514 138,050 0.4
27/02/2023
7.50
 2,080,700 7.70 7.70 7.45 2,400 49,000 -0.4
24/02/2023
7.70
 1,254,200 7.84 7.95 7.61 40 55,300 -0.5
23/02/2023
7.84
 3,209,800 7.91 7.98 7.55 1,325 255,290 -2.2
22/02/2023
7.91
 3,666,500 8.25 8.25 7.91 50,900 98,800 -0.4
21/02/2023
8.25
 4,148,100 8.29 8.44 8.25 2,900 295,690 -2.7
20/02/2023
8.29
 3,425,300 7.85 8.32 7.91 289,300 18,500 2.5
17/02/2023
7.85
 2,055,600 7.89 7.99 7.83 7,100 0 0.1
16/02/2023
7.89
 2,693,900 7.81 7.97 7.73 0 32,500 -0.3
15/02/2023
7.81
 2,011,100 7.73 7.89 7.60 102,000 51,400 0.4
14/02/2023
7.73
 1,866,400 7.54 7.73 7.53 293,200 100,601 1.6
13/02/2023
7.54
 5,423,300 8.10 8.10 7.54 23,500 133,020 -0.9
10/02/2023
8.10
 2,599,300 8.36 8.39 8.10 1,000 28,500 -0.2
09/02/2023
8.36
 4,488,700 8.03 8.50 8.03 152,300 12,600 1.3
08/02/2023
8.03
 2,095,000 8.08 8.18 7.94 47,100 3,100 0.4
07/02/2023
8.08
 3,450,300 8.08 8.32 8.01 51,900 0 0.5
06/02/2023
8.08
 1,910,200 7.94 8.11 7.88 26,100 0 0.2
03/02/2023
7.94
 2,248,300 8 8.14 7.90 24,220 42,600 -0.2
02/02/2023
8
 4,417,400 8.29 8.29 7.91 20,200 66,000 -0.4
01/02/2023
8.29
 7,274,700 8.91 8.95 8.29 43,700 138,500 -0.9
31/01/2023
8.91
 5,488,500 8.81 8.91 8.60 30,000 91,200 -0.6
30/01/2023
8.81
 4,973,700 8.89 9.09 8.71 30,000 41,800 -0.1
27/01/2023
8.89
 6,121,600 8.98 9.09 8.87 45,700 40,000 0.1
19/01/2023
8.98
 4,434,200 8.68 9.04 8.68 741,000 47,800 6.8
18/01/2023
8.68
 8,258,600 8.12 8.68 8.12 86,100 0 0.8
17/01/2023
8.12
 2,699,000 7.93 8.17 7.96 223,120 0 2.0
16/01/2023
7.93
 2,079,100 7.95 7.99 7.85 114,900 0 1.0
13/01/2023
7.95
 2,612,800 8.09 8.26 7.92 0 76,400 -0.7
12/01/2023
8.09
 4,337,700 7.82 8.23 7.68 92,100 3,300 0.8
11/01/2023
7.82
 2,180,000 7.75 7.89 7.75 0 24,300 -0.2
10/01/2023
7.75
 2,597,700 7.59 7.80 7.46 498,520 30,694 4.0
09/01/2023
7.59
 2,524,900 7.71 7.91 7.59 325,500 91,900 2.0
06/01/2023
7.71
 4,265,600 7.66 7.98 7.66 20,200 110,300 -0.8
05/01/2023
7.66
 2,558,000 7.65 7.71 7.51 39,320 0 0.3
04/01/2023
7.65
 3,147,300 7.48 7.89 7.58 12,600 12,900 -0.0
03/01/2023
7.48
 3,056,100 7 7.48 7.10 109,700 3,400 0.9
30/12/2022
7
 1,631,900 7.10 7.24 7 7,500 162,800 -1.2
29/12/2022
7.10
 1,412,200 7.29 7.36 7.10 3,700 0 0.0
28/12/2022
7.29
 1,703,300 7.16 7.41 7.16 32,200 10,500 0.2
27/12/2022
7.16
 2,652,200 6.88 7.16 6.82 141,100 26,000 0.9
26/12/2022
6.88
 2,641,000 7.39 7.40 6.88 9,100 0 0.1
23/12/2022
7.39
 1,439,200 7.37 7.50 7.30 33,200 5,600 0.2
22/12/2022
7.37
 1,980,600 7.41 7.64 7.25 90,520 206,900 -0.9
21/12/2022
7.41
 5,223,500 7.91 8.05 7.36 38,000 42,200 -0.0
20/12/2022
7.91
 3,720,900 8.36 8.36 7.85 2,300 29,800 -0.2
19/12/2022
8.36
 6,498,000 8.08 8.59 8.16 211,600 26,000 1.7
16/12/2022
8.08
 3,205,000 7.99 8.15 7.82 52,800 6,400 0.4
15/12/2022
7.99
 3,102,400 8.17 8.27 7.82 18,320 75,500 -0.5
14/12/2022
8.17
 3,485,800 8.27 8.45 8.16 5,800 85,500 -0.7
13/12/2022
8.27
 4,204,600 8.02 8.32 7.95 5,300 39,930 -0.3
12/12/2022
8.02
 7,188,000 7.95 8.50 8 37,500 3,700 0.3
09/12/2022
7.95
 3,541,900 7.87 8.09 7.73 97,900 10,000 0.8
08/12/2022
7.87
 4,206,800 7.68 8.17 7.64 15,000 33,700 -0.2
07/12/2022
7.68
 4,388,600 8.23 8.45 7.68 33,600 104,400 -0.6
06/12/2022
8.23
 11,220,700 8.23 8.80 7.83 27,700 109,432 -0.7
05/12/2022
8.23
 5,680,100 8.09 8.41 8.05 100 113,200 -1.0
02/12/2022
8.09
 5,393,900 7.95 8.15 7.65 97,520 193,400 -0.9
01/12/2022
7.95
 8,179,900 7.70 8.18 7.73 29,900 134,808 -0.9
30/11/2022
7.70
 6,760,600 7.46 7.82 7.35 65,400 40,500 0.2
29/11/2022
7.46
 5,343,900 7.39 7.71 7.16 52,000 106,500 -0.4
28/11/2022
7.39
 5,997,300 6.91 7.39 7.18 93,900 20,300 0.6
25/11/2022
6.91
 3,859,300 6.56 6.91 6.59 51,700 82,100 -0.2
24/11/2022
6.56
 3,864,400 6.60 6.69 6.24 53,320 41,900 0.1
23/11/2022
6.60
 3,487,100 7 7.09 6.60 54,343 87,000 -0.2
22/11/2022
7
 7,191,700 6.73 7.19 6.69 113,200 6,000 0.8
21/11/2022
6.73
 3,849,000 6.65 7 6.68 21,900 81,900 -0.4
18/11/2022
6.65
 5,783,500 6.45 6.81 6.09 72,820 55,700 0.1
17/11/2022
6.45
 2,947,500 6.41 6.75 6.43 28,820 205,000 -1.3
16/11/2022
6.41
 14,363,600 5.99 6.41 5.57 343,900 44,400 2.1

Chính sách bảo mật | Điều khoản sử dụng |