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)
06/09/2021
10.66
 8,490,600 10.66 11.01 10.60 100,000 368,100 -4.6
01/09/2021
10.66
 14,501,200 9.98 10.66 9.82 234,400 29,800 3.4
31/08/2021
9.98
 7,594,200 9.91 10.29 9.69 12,500 67,100 -0.9
30/08/2021
9.91
 9,750,800 9.51 10.16 9.54 3,800 146,300 -2.3
27/08/2021
9.51
 4,907,600 8.91 9.51 8.79 73,300 500 1.1
26/08/2021
8.91
 1,997,700 8.97 9.13 8.79 60,300 44,800 0.2
25/08/2021
8.97
 2,133,500 8.63 9.01 8.51 25,600 11,000 0.2
24/08/2021
8.63
 3,981,100 8.76 8.91 8.44 113,000 0 1.5
23/08/2021
8.76
 4,603,100 9.23 9.23 8.76 89,700 6,100 1.2
20/08/2021
9.23
 9,595,900 9.85 9.94 9.16 5,300 41,600 -0.5
19/08/2021
9.85
 3,572,800 9.76 9.94 9.73 2,500 1,200 0.0
18/08/2021
9.76
 4,142,700 9.63 9.98 9.54 10,000 6,300 0.1
17/08/2021
9.63
 5,487,900 9.54 9.82 9.38 3,500 1,500 0.0
16/08/2021
9.54
 4,311,300 9.76 10.01 9.54 400 11,200 -0.2
13/08/2021
9.76
 5,044,500 9.69 9.88 9.38 16,700 8,500 0.1
12/08/2021
9.69
 7,661,400 9.35 9.82 9.13 0 112,100 -1.7
11/08/2021
9.35
 6,263,900 9.01 9.57 8.91 2,000 1,100 0.0
10/08/2021
9.01
 4,303,200 8.88 9.26 8.85 15,900 195,300 -2.6
09/08/2021
8.88
 8,788,100 8.32 8.88 8.26 77,300 10,700 0.9
06/08/2021
8.32
 2,173,300 8.38 8.44 8.29 0 0 0
05/08/2021
8.38
 3,178,400 8.26 8.57 8.13 15,100 100 0.2
04/08/2021
8.26
 3,162,400 8.13 8.35 8.07 76,900 15,000 0.8
03/08/2021
8.13
 1,761,200 8.16 8.26 8.04 31,300 63,400 -0.4
02/08/2021
8.16
 3,163,600 7.94 8.38 7.88 72,900 11,100 0.8
30/07/2021
7.94
 4,016,600 8.07 8.16 7.94 25,400 1,500 0.3
29/07/2021
8.07
 1,345,400 8.01 8.16 8.01 27,100 500 0.3
28/07/2021
8.01
 2,126,700 8.22 8.29 7.91 3,300 300 0.0
27/07/2021
8.22
 1,795,500 8.22 8.38 8.19 0 4,700 -0.1
26/07/2021
8.22
 1,680,500 8.38 8.38 8.04 0 10,000 -0.1
23/07/2021
8.38
 5,050,800 8.26 8.76 8.35 6,200 11,700 -0.1
22/07/2021
8.26
 2,638,000 7.72 8.26 7.82 2,900 100 0.0
21/07/2021
7.72
 1,969,400 7.57 7.76 7.57 26,300 13,600 0.2
20/07/2021
7.57
 1,655,400 7.35 7.63 7.22 12,500 3,200 0.1
19/07/2021
7.35
 1,995,800 7.82 7.82 7.29 6,800 0 0.1
16/07/2021
7.82
 1,727,900 7.57 7.82 7.44 10,000 100 0.1
15/07/2021
7.57
 1,630,700 7.25 7.60 7.19 500 0 0.0
14/07/2021
7.25
 1,617,200 7.19 7.38 7.10 11,000 48,000 -0.4
13/07/2021
7.19
 1,778,100 7.13 7.25 7.00 100 30,300 -0.3
12/07/2021
7.13
 3,906,300 7.66 7.66 7.13 21,100 13,500 0.1
09/07/2021
7.66
 1,459,900 7.97 8.01 7.54 19,500 100 0.2
08/07/2021
7.97
 1,196,700 7.88 8.16 7.88 10,100 10,000 0.0
07/07/2021
7.88
 2,649,100 8.13 8.19 7.82 20,700 1,000 0.3
06/07/2021
8.13
 2,241,800 8.47 8.51 8.13 2,800 11,000 -0.1
05/07/2021
8.47
 2,476,500 8.66 8.66 8.35 134,700 8,000 1.5
02/07/2021
8.66
 1,700,700 8.72 8.82 8.63 0 0 0
01/07/2021
8.72
 1,295,100 8.69 8.76 8.63 3,800 0 0.1
30/06/2021
8.69
 1,398,300 8.88 8.91 8.69 4,700 59,100 -0.8
29/06/2021
8.88
 2,193,500 8.72 9.07 8.72 7,800 0 0.1
28/06/2021
8.72
 1,802,500 8.66 8.82 8.60 0 269,800 -3.7
25/06/2021
8.66
 1,498,500 8.72 8.82 8.63 4,600 203,000 -2.7
24/06/2021
8.72
 2,428,900 8.97 8.97 8.66 0 132,800 -1.9
23/06/2021
8.97
 1,977,800 9.19 9.19 8.88 100 0 0.0
22/06/2021
9.19
 3,114,400 9.26 9.48 9.13 3,300 5,000 -0.0
21/06/2021
9.26
 4,438,200 8.97 9.57 8.85 40,600 19,800 0.3
18/06/2021
8.97
 3,036,000 9.07 9.26 8.97 14,900 87,000 -1.0
17/06/2021
9.07
 3,882,500 8.72 9.19 8.57 107,700 7,800 1.4
16/06/2021
8.72
 2,265,000 8.54 8.91 8.54 13,600 9,600 0.1
15/06/2021
8.54
 1,881,900 8.69 8.69 8.51 22,300 0 0.3
14/06/2021
8.69
 1,784,700 8.76 8.82 8.60 20,300 700 0.3
11/06/2021
8.76
 1,720,100 8.88 8.94 8.63 0 0 0
10/06/2021
8.88
 2,707,100 8.51 9.01 8.22 12,100 22,800 -0.1
09/06/2021
8.51
 2,837,700 8.32 8.57 7.88 115,400 9,100 1.4
08/06/2021
8.32
 2,642,600 8.91 9.07 8.32 1,000 0 0.0
07/06/2021
8.91
 2,537,600 9.19 9.26 8.76 0 11,200 -0.2
04/06/2021
9.19
 3,134,800 9.29 9.44 8.82 24,400 43,400 -0.3
03/06/2021
9.29
 5,052,000 8.69 9.29 8.76 7,100 27,100 -0.3
02/06/2021
8.69
 2,434,100 8.51 8.72 8.47 122,500 1,900 1.7
01/06/2021
8.51
 2,147,400 8.60 8.79 8.47 51,200 4,500 0.6
31/05/2021
8.60
 3,510,200 8.10 8.60 8.19 46,700 500 0.6
28/05/2021
8.10
 1,497,900 8.04 8.13 7.94 16,200 500 0.2
27/05/2021
8.04
 1,619,000 8.13 8.44 7.97 0 2,500 -0.0
26/05/2021
8.13
 2,770,800 8.54 8.54 8.07 6,000 500 0.1
25/05/2021
8.54
 4,657,500 8.22 8.79 8.44 46,400 18,200 0.4
24/05/2021
8.22
 1,209,200 7.69 8.22 8.22 1,000 0 0.0
21/05/2021
7.69
 2,142,000 7.19 7.69 7.07 200 5,600 -0.1
20/05/2021
7.19
 3,159,200 7.51 7.51 7.16 18,800 6,200 0.1
19/05/2021
7.51
 3,208,700 7.76 7.76 7.38 12,100 4,000 0.1
18/05/2021
7.76
 2,694,800 8.07 8.07 7.69 18,700 1,400 0.2
17/05/2021
8.07
 2,308,500 8.32 8.32 7.94 8,200 91,800 -1.1
14/05/2021
8.32
 1,591,400 8.41 8.63 8.32 0 110,600 -1.5
13/05/2021
8.41
 2,156,200 8.29 8.57 8.29 800 3,400 -0.0
12/05/2021
8.29
 1,508,700 8.16 8.32 8.16 92,100 452,600 -4.7
11/05/2021
8.16
 2,367,200 8.07 8.44 8.13 96,800 252,000 -2.1
10/05/2021
8.07
 3,835,100 8.41 8.41 8.01 1,100 21,700 -0.3
07/05/2021
8.41
 1,705,100 8.47 8.63 8.38 43,800 7,600 0.5
06/05/2021
8.47
 1,504,700 8.69 8.76 8.47 2,600 1,200 0.0
05/05/2021
8.69
 2,520,500 8.47 8.85 8.41 10,100 13,000 -0.0
04/05/2021
8.47
 2,491,100 8.94 8.94 8.32 6,300 119,800 -1.5
29/04/2021
8.94
 1,410,900 9.10 9.13 8.85 2,300 340,500 -4.8
28/04/2021
9.10
 1,793,900 9.01 9.29 8.76 2,000 11,500 -0.1
27/04/2021
9.01
 1,090,300 8.85 9.04 8.69 65,400 1,000 0.9
26/04/2021
8.85
 2,091,800 9.26 9.32 8.76 27,300 300 0.4
23/04/2021
9.26
 1,594,700 9.07 9.26 8.94 12,800 38,100 -0.4
22/04/2021
9.07
 2,071,200 9.57 9.57 9.07 40,600 0 0.6
20/04/2021
9.57
 1,456,500 9.76 9.88 9.41 53,200 6,300 0.7
19/04/2021
9.76
 2,062,900 9.41 9.94 9.35 110,800 0 1.7
16/04/2021
9.41
 2,932,300 9.63 9.69 9.32 66,800 17,200 0.8
15/04/2021
9.63
 2,093,800 9.82 9.88 9.60 4,200 17,000 -0.2
14/04/2021
9.82
 2,442,500 9.82 9.94 9.57 7,600 24,800 -0.3
13/04/2021
9.82
 4,194,900 10.19 10.23 9.69 6,800 28,300 -0.3

Chính sách bảo mật | Điều khoản sử dụng |