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)
15/11/2022
5.99
 307,000 6.44 6.44 5.99 7,420 0 0.0
14/11/2022
6.44
 2,209,400 6.92 6.92 6.44 25,820 11,900 0.1
11/11/2022
6.92
 3,774,500 7.44 7.57 6.92 152,400 8,800 1.1
10/11/2022
7.44
 2,607,400 7.99 7.99 7.44 17,700 3,700 0.1
09/11/2022
7.99
 1,446,800 7.93 8.27 7.91 31,300 44,200 -0.1
08/11/2022
7.93
 1,513,600 7.86 7.97 7.59 155,800 1,350 1.3
07/11/2022
7.86
 3,994,800 8.45 8.59 7.86 95,700 9 0.8
04/11/2022
8.45
 3,246,000 8.74 8.95 8.32 16,910 8,400 0.1
03/11/2022
8.74
 1,778,000 8.91 8.93 8.69 31,200 31,700 -0.0
02/11/2022
8.91
 1,927,000 9.05 9.18 8.89 13,800 66,400 -0.5
01/11/2022
9.05
 2,900,500 9.05 9.36 9 21,500 192,814 -1.7
31/10/2022
9.05
 3,048,500 8.75 9.14 8.69 17,050 90,600 -0.7
28/10/2022
8.75
 2,097,600 8.63 9.01 8.65 9,300 147,100 -1.3
27/10/2022
8.63
 2,609,500 8.06 8.63 8.09 296,400 38,300 2.4
26/10/2022
8.06
 3,485,100 8.52 8.82 7.93 96,900 5,100 0.8
25/10/2022
8.52
 4,309,800 9.05 9.36 8.43 199,300 23,100 1.7
24/10/2022
9.05
 3,445,100 9.73 9.91 9.05 32,900 1,100 0.3
21/10/2022
9.73
 3,666,500 10.45 10.59 9.73 45,800 2,300 0.5
20/10/2022
10.45
 1,630,700 10.55 10.77 10.41 128,700 0 1.5
19/10/2022
10.55
 2,072,700 10.86 10.91 10.45 17,900 800 0.2
18/10/2022
10.86
 3,085,800 10.64 11.09 10.77 4,100 131,600 -1.5
17/10/2022
10.64
 1,625,000 10.64 10.73 10.36 6,500 40,700 -0.4
14/10/2022
10.64
 2,689,900 10.41 10.77 10.55 100 4,000 -0.0
13/10/2022
10.41
 1,601,800 10.41 10.64 10.32 6,100 1,000 0.1
12/10/2022
10.41
 3,208,100 10 10.68 10 97,300 44,939 0.6
11/10/2022
10
 3,671,000 10.73 11.09 10 10,000 5,079 0.1
10/10/2022
10.73
 2,816,400 10.77 11.18 10.27 300 17,690 -0.2
07/10/2022: Cổ tức tiền mặt tỉ lệ: 15%
07/10/2022
10.77
 5,544,100 11.55 11.55 10.77 43,700 14,200 0.3
06/10/2022
11.55
 4,107,800 12.07 12.24 11.55 8,300 11,201 -0.0
05/10/2022
12.07
 3,054,300 11.63 12.24 11.83 3,200 82,500 -1.2
04/10/2022
11.63
 3,093,000 11.87 12.28 11.55 19,200 24,700 -0.1
03/10/2022
11.87
 4,205,100 12.03 12.40 11.46 63,800 10,620 0.8
30/09/2022
12.03
 8,092,700 11.63 12.03 10.81 152,500 700 2.2
29/09/2022
11.63
 4,801,900 12.28 12.64 11.63 8,550 6,130 0.0
28/09/2022
12.28
 2,907,300 12.32 12.68 12.24 6,200 16,800 -0.2
27/09/2022
12.32
 4,910,900 12.64 12.89 12.32 18,515 19,220 -0.0
26/09/2022
12.64
 8,684,900 13.58 13.58 12.64 59,800 213,600 -2.4
23/09/2022
13.58
 5,200,400 14.03 14.11 13.54 7,201 139,100 -2.2
22/09/2022
14.03
 5,554,400 13.50 14.11 13.33 37,600 13,011 0.4
21/09/2022
13.50
 5,386,500 14.07 14.07 13.50 1,600 150,600 -2.5
20/09/2022
14.07
 3,806,000 13.82 14.07 13.50 449,500 83,300 6.3
19/09/2022
13.82
 6,117,900 13.74 14.15 13.58 105,400 3,160 1.7
16/09/2022
13.74
 6,549,500 14.07 14.19 13.58 45,700 32,610 0.2
15/09/2022
14.07
 4,747,800 14.31 14.55 14.07 181,300 95,100 0.1
14/09/2022
14.31
 5,991,300 14.15 14.31 13.82 10,800 7,800 2.0
13/09/2022
14.15
 9,597,100 13.33 14.15 13.29 252,800 21 2.0
12/09/2022
13.33
 4,710,200 12.97 13.42 13.17 154,700 410 -0.2
09/09/2022
12.97
 3,911,300 12.32 13.01 12.56 0 15,200 -0.2
08/09/2022
12.32
 2,409,100 12.60 12.81 12.32 28,000 70,200 -0.6
07/09/2022
12.60
 3,740,000 13.13 13.17 12.60 12,000 45,700 -0.5
06/09/2022
13.13
 4,752,900 12.93 13.33 12.93 24,000 1,000 0.4
05/09/2022
12.93
 3,564,600 12.77 13.21 12.85 12,000 35,400 -0.4
31/08/2022
12.77
 3,262,100 12.32 12.89 12.20 50,500 200 0.8
30/08/2022
12.32
 1,839,700 12.44 12.56 12.28 26,300 21,100 0.1
29/08/2022
12.44
 3,748,200 12.72 12.72 12.03 18,500 140,300 -1.9
26/08/2022
12.72
 2,923,600 12.89 13.17 12.68 52,300 60,800 -0.1
25/08/2022
12.89
 2,599,400 12.77 12.89 12.64 10,800 0 0.2
24/08/2022
12.77
 1,237,000 12.77 12.93 12.68 3,500 14,700 -0.2
23/08/2022
12.77
 2,205,700 12.32 12.77 12.16 170,100 0 2.7
22/08/2022
12.32
 4,058,400 12.77 12.77 12.20 14,500 80,300 -1.0
19/08/2022
12.77
 2,235,800 12.97 13.09 12.77 9,000 72,200 -1.0
18/08/2022
12.97
 2,070,300 13.17 13.21 12.93 1,000 37,300 -0.6
17/08/2022
13.17
 4,014,900 13.05 13.54 13.09 35,000 15,400 0.3
16/08/2022
13.05
 2,284,000 13.21 13.29 13.01 56,800 5,000 0.8
15/08/2022
13.21
 2,209,000 13.13 13.37 13.09 0 43,700 -0.7
12/08/2022
13.13
 2,349,400 12.85 13.21 12.81 223,200 14,600 3.4
11/08/2022
12.85
 4,600,900 13.25 13.62 12.60 32,900 72,800 -0.6
10/08/2022
13.25
 2,985,000 13.42 13.54 13.21 26,100 6,100 0.3
09/08/2022
13.42
 2,928,100 13.46 13.62 13.17 67,300 44,600 0.4
08/08/2022
13.46
 3,608,100 13.09 13.70 13.09 25,200 13,100 0.2
05/08/2022
13.09
 2,397,900 12.93 13.13 12.81 43,500 38,300 0.1
04/08/2022
12.93
 3,871,700 13.21 13.37 12.93 20,900 58,400 -0.6
03/08/2022
13.21
 5,080,900 12.77 13.46 12.60 102,600 14,200 1.4
02/08/2022
12.77
 3,755,100 12.72 13.13 12.77 53,100 29,300 0.4
01/08/2022
12.72
 4,317,800 12.52 13.01 12.60 2,000 106,900 -1.6
29/07/2022
12.52
 6,028,400 11.99 12.81 11.99 34,000 500 0.5
28/07/2022
11.99
 2,486,900 11.79 12.36 11.95 73,100 17,300 0.8
27/07/2022
11.79
 1,570,300 11.59 11.79 11.38 53,100 0 0.8
26/07/2022
11.59
 2,372,600 11.99 12.20 11.59 200 0 0.0
25/07/2022
11.99
 1,727,400 12.11 12.28 11.99 1,000 48,600 -0.7
22/07/2022
12.11
 1,668,800 12.07 12.28 11.99 81,400 24,600 0.3
21/07/2022
12.07
 2,042,000 12.32 12.44 12.07 5,600 48,700 -0.6
20/07/2022
12.32
 2,881,000 12.03 12.52 12.16 43,500 26,900 0.3
19/07/2022
12.03
 1,949,100 12.11 12.40 11.95 17,100 31,600 -0.2
18/07/2022
12.11
 3,666,800 11.75 12.36 11.83 55,100 10,100 0.7
15/07/2022
11.75
 2,668,100 11.75 11.95 11.63 500 95,300 -1.4
14/07/2022
11.75
 1,927,500 11.67 11.75 11.46 19,500 2,100 0.3
13/07/2022
11.67
 2,138,800 11.59 11.95 11.59 21,100 200 0.3
12/07/2022
11.59
 3,396,100 10.85 11.59 10.81 86,000 8,500 1.1
11/07/2022
10.85
 1,661,600 10.94 11.22 10.65 3,600 0 0.0
08/07/2022
10.94
 1,997,300 10.49 10.98 10.65 6,700 223,500 0.0
07/07/2022
10.49
 3,983,700 10.81 11.02 10.41 9,100 2,800 0.1
06/07/2022
10.81
 4,178,900 11.38 11.71 10.81 17,300 22,100 -0.1
05/07/2022
11.38
 3,835,700 12.03 12.16 11.38 21,000 1,300 0.3
04/07/2022
12.03
 2,507,000 12.20 12.48 11.91 4,900 197,900 -2.9
01/07/2022
12.20
 3,546,300 12.20 12.40 11.38 20,800 106,500 -1.3
30/06/2022
12.20
 2,131,600 12.52 12.77 12.20 5,600 12,300 -0.1
29/06/2022
12.52
 2,803,600 12.52 12.85 12.40 16,200 202,900 -2.9
28/06/2022
12.52
 3,695,300 12.56 13.01 12.20 15,400 67,200 -0.8
27/06/2022
12.56
 2,325,400 12.36 12.77 12.28 12,900 400,100 -6.0

Chính sách bảo mật | Điều khoản sử dụng |