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)
24/06/2022
12.36
 2,560,300 12.16 12.68 12.28 0 202,700 -3.1
23/06/2022
12.16
 3,464,800 11.38 12.16 11.14 81,400 24,600 0.8
22/06/2022
11.38
 5,752,800 12.11 12.60 11.38 23,100 29,400 -0.1
21/06/2022
12.11
 4,410,500 13.01 13.21 12.11 89,800 35,700 0.8
20/06/2022
13.01
 4,585,300 12.97 13.42 12.72 45,900 0 0.7
17/06/2022
12.97
 6,560,100 13.90 13.90 12.97 28,800 137,800 -1.7
16/06/2022
13.90
 4,129,200 13.70 14.39 13.74 36,800 178,600 -2.4
15/06/2022
13.70
 5,245,600 14.07 14.39 13.09 4,000 42,500 -0.6
14/06/2022
14.07
 5,001,100 14.55 15.00 13.74 59,900 0 1.0
13/06/2022
14.55
 8,078,300 15.61 15.61 14.55 87,400 120,600 -0.6
10/06/2022
15.61
 8,614,800 16.63 16.87 15.61 37,100 42,700 -0.1
09/06/2022
16.63
 3,777,400 16.59 16.71 16.30 4,000 0 0.1
08/06/2022
16.59
 10,027,300 15.85 16.95 16.14 38,200 4,300 0.7
07/06/2022
15.85
 8,368,100 14.96 15.85 14.84 77,400 300 1.5
06/06/2022
14.96
 6,316,300 15.37 15.90 14.92 500 35,900 -0.7
03/06/2022
15.37
 4,405,500 15.37 15.85 14.84 3,700 12,300 -0.2
02/06/2022
15.37
 4,642,900 15.53 16.02 15.29 41,300 0 0.8
01/06/2022
15.53
 8,062,400 14.64 15.53 14.11 36,500 0 0.7
31/05/2022
14.64
 4,135,700 14.84 15.00 14.55 213,100 22,500 3.4
30/05/2022
14.84
 3,163,000 14.80 15.24 14.68 3,200 0 0.1
27/05/2022
14.80
 4,387,500 14.68 15.20 14.47 500 4,500 -0.1
26/05/2022
14.68
 4,115,700 15.00 15.04 14.51 5,500 13,700 -0.1
25/05/2022
15.00
 5,111,200 14.19 15.04 14.07 15,000 65,000 -0.9
24/05/2022
14.19
 4,555,300 13.74 14.39 13.46 9,100 180,800 -3.0
23/05/2022
13.74
 4,713,100 13.25 14.15 13.37 16,600 66,400 -0.8
20/05/2022
13.25
 2,956,400 13.13 13.58 13.13 31,200 202,800 -2.8
19/05/2022
13.13
 3,209,700 13.17 13.42 12.60 2,200 21,000 -0.3
18/05/2022
13.17
 2,902,700 12.89 13.70 13.05 4,500 99,100 -1.5
17/05/2022
12.89
 3,354,000 12.07 12.89 11.50 266,800 121,000 2.3
16/05/2022
12.07
 5,827,200 12.97 13.58 12.07 107,400 171,500 -1.0
13/05/2022
12.97
 5,241,500 13.94 13.98 12.97 91,100 89,700 0.1
12/05/2022
13.94
 4,335,900 14.96 15.04 13.94 5,200 25,400 -0.4
11/05/2022
14.96
 3,050,200 15.16 15.41 14.76 6,700 223,500 -4.0
10/05/2022
15.16
 4,028,200 14.51 15.29 13.78 219,700 7,100 4.0
09/05/2022
14.51
 5,041,300 15.57 15.90 14.51 3,700 65,700 -1.1
06/05/2022
15.57
 5,469,300 15.57 16.34 14.88 94,000 45,800 0.9
05/05/2022
15.57
 5,506,400 16.22 16.67 15.12 231,700 264,000 -0.8
04/05/2022
16.22
 5,195,900 15.85 16.63 15.85 10,800 165,100 -3.1
29/04/2022
15.85
 4,863,700 15.08 15.90 14.80 111,300 190,600 -1.5
28/04/2022
15.08
 4,071,400 15.41 15.69 15.08 2,700 325,100 -6.1
27/04/2022
15.41
 5,202,600 14.64 15.45 14.31 1,400 438,100 -8.1
26/04/2022
14.64
 7,262,700 13.70 14.64 12.77 719,000 41,500 11.2
25/04/2022
13.70
 7,409,800 14.72 15.29 13.70 451,200 35,800 7.2
22/04/2022
14.72
 9,585,700 15.73 16.42 14.64 360,700 29,600 6.3
21/04/2022
15.73
 10,294,400 16.91 16.91 15.73 226,500 21,000 4.0
20/04/2022
16.91
 11,964,800 18.17 18.29 16.91 95,700 112,000 -0.4
19/04/2022
18.17
 8,767,400 19.51 20.08 18.17 13,000 505,700 -11.7
18/04/2022
19.51
 8,703,900 19.43 20.53 19.47 17,600 333,300 -7.7
15/04/2022
19.43
 9,091,300 18.98 20.08 18.78 11,500 418,100 -9.1
14/04/2022
18.98
 6,743,000 19.31 19.68 18.86 7,200 635,700 -14.8
13/04/2022
19.31
 5,720,600 18.38 19.39 18.29 30,300 120,000 -2.0
12/04/2022
18.38
 6,959,200 17.72 18.94 17.81 26,200 144,700 -2.7
08/04/2022
17.72
 7,111,500 17.48 18.29 17.07 490,800 161,100 7.1
07/04/2022
17.48
 10,309,400 18.78 18.90 17.48 283,600 236,300 1.1
06/04/2022
18.78
 12,715,600 20.16 20.33 18.78 231,200 44,700 4.4
05/04/2022
20.16
 10,619,800 19.47 20.69 18.82 390,000 11,000 9.1
04/04/2022
19.47
 10,178,300 20.90 21.34 19.47 29,200 478,100 -11.4
01/04/2022
20.90
 6,550,000 20.16 21.34 19.84 178,500 59,300 3.0
31/03/2022
20.16
 6,230,000 19.51 20.33 19.51 121,300 17,100 2.6
30/03/2022
19.51
 9,743,300 19.92 20.16 18.78 307,000 26,100 6.7
29/03/2022
19.92
 9,260,300 20.25 20.73 19.51 179,400 227,700 -1.2
28/03/2022
20.25
 14,183,600 18.94 20.25 18.62 104,000 191,500 -2.1
25/03/2022
18.94
 10,434,700 17.77 18.98 17.89 240,000 60,100 4.1
24/03/2022
17.77
 7,793,100 18.17 18.94 17.77 23,000 423,600 -9.1
23/03/2022
18.17
 10,620,000 16.99 18.17 16.91 336,800 46,200 6.3
22/03/2022
16.99
 9,259,900 16.95 17.24 16.59 76,700 96,100 -0.4
21/03/2022
16.95
 7,103,500 16.79 17.44 16.87 108,800 3,500 2.2
18/03/2022
16.79
 7,624,100 16.67 17.36 16.38 133,100 107,300 0.5
17/03/2022
16.67
 10,631,400 16.18 17.28 16.51 105,000 69,800 0.8
16/03/2022
16.18
 11,811,300 15.12 16.18 15.12 379,100 12,000 7.1
15/03/2022
15.12
 3,855,800 15.08 15.37 14.80 500 56,100 -1.0
14/03/2022
15.08
 6,116,400 15.04 15.45 14.84 25,600 144,300 -2.2
11/03/2022
15.04
 13,716,900 14.76 15.77 14.59 13,000 8,800 0.1
10/03/2022
14.76
 6,842,600 14.23 15.08 14.23 118,900 500 2.1
09/03/2022
14.23
 3,586,300 13.98 14.47 13.66 2,300 2,900 -0.0
08/03/2022
13.98
 5,678,200 14.59 14.59 13.98 2,500 57,000 -1.0
07/03/2022
14.59
 4,191,500 14.88 14.88 14.47 6,800 246,200 -4.3
04/03/2022
14.88
 3,160,100 15.12 15.16 14.76 100 17,600 -0.3
03/03/2022
15.12
 6,597,200 14.59 15.41 14.68 56,100 1,000 1.0
02/03/2022
14.59
 4,499,800 14.72 14.96 14.47 0 31,800 -0.6
01/03/2022
14.72
 5,850,500 14.35 15.00 14.31 17,700 4,300 0.2
28/02/2022
14.35
 3,670,800 13.98 14.72 14.03 13,200 5,000 0.1
25/02/2022
13.98
 2,492,500 13.82 14.19 13.82 137,000 11,100 2.2
24/02/2022
13.82
 6,009,300 14.35 14.35 13.37 52,400 2,600 0.9
23/02/2022
14.35
 2,332,600 14.23 14.64 14.19 0 0 0
22/02/2022
14.23
 3,441,500 14.64 14.64 13.98 0 9,300 -0.2
21/02/2022
14.64
 4,014,100 14.31 14.84 14.07 500,100 22,600 8.6
18/02/2022
14.31
 2,930,800 13.90 14.43 13.66 9,900 1,000 0.2
17/02/2022
13.90
 2,203,500 14.07 14.07 13.82 0 100 -0.0
16/02/2022
14.07
 3,868,800 13.21 14.07 13.33 221,700 700 3.8
15/02/2022
13.21
 1,425,800 13.09 13.42 13.05 68,000 0 1.1
14/02/2022
13.09
 2,531,900 13.01 13.42 12.52 5,600 8,900 -0.1
11/02/2022
13.01
 1,882,800 13.09 13.09 12.77 500 9,500 -0.1
10/02/2022
13.09
 1,357,000 13.17 13.21 13.01 16,700 19,500 -0.0
09/02/2022
13.17
 1,658,500 12.93 13.21 12.68 100,000 12,900 1.4
08/02/2022
12.93
 2,185,900 12.72 13.42 12.77 0 100 -0.0
07/02/2022
12.72
 1,520,200 12.07 12.89 12.36 27,100 32,800 -0.1
28/01/2022
12.07
 575,300 11.87 12.11 11.83 5,900 1,300 0.1
27/01/2022
11.87
 814,900 11.75 12.11 11.55 0 0 0
26/01/2022
11.75
 1,111,800 12.03 12.36 11.75 500 18,400 0

Chính sách bảo mật | Điều khoản sử dụng |