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)
25/01/2022
12.03
 1,112,700 11.91 12.20 11.46 6,900 1,000 0.1
24/01/2022
11.91
 2,363,700 12.77 12.77 11.91 105,100 37,400 1.0
21/01/2022
12.77
 2,299,500 12.32 13.13 12.32 1,400 55,400 -0.8
20/01/2022
12.32
 1,790,500 11.55 12.32 11.46 19,000 7,300 0.2
19/01/2022
11.55
 3,304,300 12.16 12.16 11.46 48,000 11,200 0.5
18/01/2022
12.16
 3,111,000 13.33 13.33 12.16 79,100 500 1.2
17/01/2022
13.33
 1,185,800 14.03 14.15 13.21 56,300 177,700 -2.0
14/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
14/01/2022
14.03
 2,634,800 13.29 14.19 13.33 5,900 56,200 -0.9
13/01/2022
13.29
 6,448,800 13.76 14.13 13.29 201,200 64,400 3.1
12/01/2022
13.76
 5,552,100 14.38 14.38 13.42 485,900 9,800 10.6
11/01/2022
14.38
 5,519,300 14.89 14.89 14.35 220,400 16,800 4.8
10/01/2022
14.89
 6,909,600 15.64 15.76 14.89 42,300 91,200 -1.3
07/01/2022
15.64
 3,825,000 15.51 15.89 15.48 74,100 5,400 1.7
06/01/2022
15.51
 5,918,800 15.39 16.01 15.39 36,800 81,400 -1.1
05/01/2022
15.39
 6,208,000 14.38 15.39 14.38 130,800 800 3.1
04/01/2022
14.38
 2,640,800 14.29 14.70 14.35 45,200 39,500 0.1
31/12/2021
14.29
 2,860,600 14.13 14.64 14.17 5,800 32,600 -0.6
30/12/2021
14.13
 1,830,500 14.01 14.32 13.95 78,900 5,900 1.7
29/12/2021
14.01
 2,927,800 14.29 14.57 13.95 17,900 62,200 -1.0
28/12/2021
14.29
 4,232,400 14.10 14.73 14.23 145,600 1,000 3.4
27/12/2021
14.10
 2,843,700 14.45 14.45 13.92 25,300 89,600 -1.5
24/12/2021
14.45
 3,080,800 14.64 14.89 14.42 154,600 24,400 3.0
23/12/2021
14.64
 6,935,100 14.20 14.95 14.20 54,000 182,000 -3.0
22/12/2021
14.20
 7,318,100 13.29 14.20 13.45 108,800 160,900 -1.2
21/12/2021
13.29
 2,122,300 13.20 13.38 13.07 50,200 100 1.1
20/12/2021
13.20
 3,159,500 13.32 13.70 13.13 22,000 5,100 0.4
17/12/2021
13.32
 3,255,200 13.57 13.76 13.32 2,000 16,900 -0.3
16/12/2021
13.57
 2,787,100 13.54 13.76 13.38 0 7,900 -0.2
15/12/2021
13.54
 4,981,000 13.35 14.01 13.45 119,000 400 2.6
14/12/2021
13.35
 3,477,000 13.51 13.76 13.17 50,200 16,500 0.7
13/12/2021
13.51
 4,449,900 12.76 13.57 12.82 174,300 81,600 2.0
10/12/2021
12.76
 3,007,800 12.66 13.07 12.54 141,500 190,700 -0.9
09/12/2021
12.66
 2,542,200 12.29 12.73 12.16 12,200 0 0.2
08/12/2021
12.29
 2,029,400 12.35 12.63 12.29 3,300 0 0.1
07/12/2021
12.35
 5,480,400 11.82 12.45 11.38 266,800 1,400 5.1
06/12/2021
11.82
 6,344,200 12.70 13.01 11.82 18,700 900 0.3
03/12/2021
12.70
 5,122,900 13.63 13.76 12.70 3,300 2,300 0.0
02/12/2021
13.63
 4,951,100 13.35 13.95 13.29 1,100 91,200 -2.0
01/12/2021
13.35
 4,339,200 13.42 13.51 13.29 200 0 0.0
30/11/2021
13.42
 6,338,600 13.51 13.95 13.32 51,900 4,500 1.0
29/11/2021
13.51
 4,533,200 13.32 13.76 12.82 43,500 3,600 0.9
26/11/2021
13.32
 9,562,600 13.76 14.10 13.01 1,800 27,600 -0.6
25/11/2021
13.76
 7,023,000 13.76 14.57 13.76 400 800 -0.0
24/11/2021
13.76
 4,061,400 14.07 14.48 13.70 21,700 41,200 -0.4
23/11/2021
14.07
 4,401,700 13.38 14.29 12.66 34,200 11,100 0.5
22/11/2021
13.38
 6,157,600 14.38 14.70 13.38 1,700 24,500 -0.5
19/11/2021
14.38
 13,393,900 14.29 15.26 13.76 61,500 61,000 0.0
18/11/2021
14.29
 4,351,300 13.38 14.29 13.57 10,500 7,300 0.1
17/11/2021
13.38
 3,461,200 13.20 13.70 13.10 468,500 32,500 9.3
16/11/2021
13.20
 4,932,200 13.54 13.70 12.82 151,700 97,000 1.1
15/11/2021
13.54
 7,131,900 12.85 13.73 12.92 13,300 4,700 0.2
12/11/2021
12.85
 4,272,900 12.85 12.98 12.60 61,200 200 1.3
11/11/2021
12.85
 5,921,900 12.73 13.01 12.57 70,600 80,300 -0.2
10/11/2021
12.73
 5,433,500 12.29 12.82 12.20 78,400 9,000 1.4
09/11/2021
12.29
 6,138,800 12.01 12.51 12.07 300 70,600 -1.4
08/11/2021
12.01
 4,608,400 11.63 12.13 11.70 71,200 58,100 0.3
05/11/2021
11.63
 3,088,500 11.60 11.82 11.54 0 1,500 -0.0
04/11/2021
11.60
 4,540,700 11.26 11.88 11.01 103,400 1,300 1.8
03/11/2021
11.26
 9,631,800 12.04 12.38 11.26 500 53,100 -1.0
02/11/2021
12.04
 3,780,900 12.04 12.26 11.95 0 500 -0.0
01/11/2021
12.04
 5,945,600 11.70 12.23 11.76 0 220,500 -4.2
29/10/2021
11.70
 6,694,300 11.29 11.85 11.26 48,700 6,300 0.8
28/10/2021
11.29
 3,142,200 11.16 11.38 11.16 100 38,900 -0.7
27/10/2021
11.16
 4,573,200 11.26 11.48 11.13 11,000 61,700 -0.9
26/10/2021
11.26
 4,913,900 11.26 11.26 10.85 18,500 117,500 -1.7
25/10/2021
11.26
 3,623,200 11.35 11.48 11.26 8,200 119,700 -2.0
22/10/2021
11.35
 5,247,200 11.07 11.45 11.01 200 57,300 -1.0
21/10/2021
11.07
 5,547,900 10.73 11.20 10.66 940,200 4,400 16.4
20/10/2021
10.73
 4,847,600 10.73 10.88 10.38 25,000 2,300 0.4
19/10/2021
10.73
 2,768,400 10.85 10.85 10.51 13,700 100 0.2
18/10/2021
10.85
 4,918,900 10.82 11.16 10.69 110,300 45,600 1.1
15/10/2021
10.82
 11,348,900 10.32 10.95 10.32 203,600 23,800 3.1
14/10/2021
10.32
 3,160,800 10.38 10.51 10.32 11,500 21,600 -0.2
13/10/2021
10.38
 7,285,400 10.07 10.51 10.13 34,800 58,100 -0.4
12/10/2021
10.07
 3,887,800 9.85 10.19 9.79 900 40,800 -0.6
11/10/2021
9.85
 2,709,100 9.98 10.01 9.85 26,100 8,800 -0.0
08/10/2021
9.98
 2,952,500 10.19 10.29 9.94 23,000 81,700 -0.9
07/10/2021
10.19
 5,390,500 9.98 10.44 10.01 42,500 1,100 0.7
06/10/2021
9.98
 3,583,000 9.66 10.01 9.76 30,800 26,100 0.1
05/10/2021
9.66
 1,749,800 9.63 9.76 9.60 100 95,300 -1.5
04/10/2021
9.63
 3,264,600 9.35 9.69 9.19 55,000 49,700 0.1
01/10/2021
9.35
 2,230,700 9.51 9.60 9.29 77,253 155,953 -1.2
30/09/2021
9.51
 1,241,900 9.51 9.63 9.44 300 178,300 -2.7
29/09/2021
9.51
 2,439,700 9.35 9.63 9.16 400 283,800 -4.2
28/09/2021
9.35
 3,390,400 9.23 9.35 8.94 174,100 3,300 2.5
27/09/2021
9.23
 8,838,000 9.91 10.01 9.23 2,300 276,600 -4.3
24/09/2021
9.91
 3,050,800 10.13 10.19 9.88 1,500 97,700 -1.5
23/09/2021
10.13
 3,994,300 10.32 10.57 10.07 19,300 124,600 -1.7
22/09/2021
10.32
 5,638,300 9.91 10.41 9.91 161,900 12,200 2.5
21/09/2021
9.91
 5,141,200 10.04 10.07 9.69 146,100 41,000 1.7
20/09/2021
10.04
 4,947,600 10.26 10.51 10.01 70,900 39,200 0.5
17/09/2021
10.26
 5,070,900 10.16 10.48 10.01 45,900 6,000 0.7
16/09/2021
10.16
 3,805,700 10.16 10.35 9.91 100 115,600 -1.9
15/09/2021
10.16
 3,230,600 9.94 10.29 9.85 243,100 4,000 3.9
14/09/2021
9.94
 3,501,500 9.85 10.07 9.79 357,300 0 5.6
13/09/2021
9.85
 6,205,500 10.23 10.23 9.79 157,900 95,200 1.0
10/09/2021
10.23
 5,208,600 10.32 10.51 10.10 102,700 19,100 1.4
09/09/2021
10.32
 5,900,000 10.10 10.35 9.85 29,500 17,000 0.2
08/09/2021
10.10
 6,375,800 9.94 10.16 9.63 207,600 1,800 3.3
07/09/2021
9.94
 9,719,700 10.66 10.66 9.94 6,200 210,200 -3.4

Chính sách bảo mật | Điều khoản sử dụng |