CTCP Tập đoàn Sao Mai (asm)

8.95
-0.07
(-0.78%)
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
(2024-08-19) 		-0.35 -3.76% 18,243,700 -301,161 -2.8
8.95
9.54
8.95
2 tháng
(2024-07-18) 		-1.05 -10.50% 37,745,700 -379,941 -3.7
8.60
10
8.95
3 tháng
(2024-06-18) 		-1.64 -15.49% 77,615,600 -1,853,478 -19.0
8.60
10.64
8.95
6 tháng
(2024-03-20) 		-1.46 -14.02% 329,538,300 366,357 8.8
8.60
12.14
8.95
12 tháng
(2023-09-22) 		-1.23 -12.10% 646,040,800 8,318,769 95.4
7.27
12.14
8.95
24 tháng
(2022-09-27) 		-3.37 -27.34% 1,689,721,400 8,275,465 97.2
5.99
12.32
8.95
36 tháng
(2021-10-04) 		-0.68 -7.08% 2,864,688,700 10,701,154 140.7
5.99
20.90
8.95
60 tháng
(2019-10-14) 		4.37 95.29% 4,411,317,830 10,196,134 105.2
2.13
20.90
8.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
8.95
 404,100 9.03 9.10 8.95 35,000 1,157 0
13/09/2024
9.02
 525,800 9.05 9.09 9 54,300 1,900 0.5
12/09/2024
9.01
 576,300 9.08 9.08 9 400 6,300 -0.1
11/09/2024
9
 1,156,800 8.95 9.06 8.89 4,100 47,300 -0.4
10/09/2024
9.01
 1,027,700 9.15 9.16 8.98 12,800 39,600 -0.2
09/09/2024
9.02
 528,200 9.10 9.10 9.02 19,500 14,100 0.0
06/09/2024
9.04
 766,900 9.12 9.16 9 36,000 200 0.3
05/09/2024
9.12
 572,400 9.19 9.27 9.09 7,400 2,400 0.0
04/09/2024
9.18
 850,000 9.22 9.28 9.10 300 75,900 -0.7
30/08/2024
9.38
 667,000 9.45 9.51 9.38 23,700 7,800 0.1
29/08/2024
9.43
 770,700 9.55 9.59 9.42 9,200 164,700 -1.5
28/08/2024
9.51
 2,464,000 9.42 9.55 9.39 78,400 12,100 0.6
27/08/2024
9.46
 840,500 9.45 9.50 9.38 7,600 29,401 -0.2
26/08/2024
9.45
 1,618,100 9.40 9.58 9.37 116,300 56,900 0.6
23/08/2024
9.32
 1,236,100 9.35 9.49 9.28 3,500 112,900 -1.0
22/08/2024
9.36
 1,101,100 9.47 9.50 9.31 6,900 28,960 -0.2
21/08/2024
9.54
 956,200 9.55 9.62 9.46 800 58,100 -0.5
20/08/2024
9.53
 1,609,300 9.27 9.70 9.27 3,800 24,500 -0.2
19/08/2024
9.30
 572,500 9.41 9.41 9.21 900 4,000 -0.0
16/08/2024
9.27
 1,466,800 8.92 9.29 8.92 184,600 9,500 1.6
15/08/2024
8.90
 485,500 8.87 8.97 8.83 6,400 500 0.1
14/08/2024
8.90
 367,300 8.91 9.04 8.88 3,300 10,100 -0.1
13/08/2024
8.90
 524,100 8.86 9.05 8.83 7,700 34,400 -0.2
12/08/2024
8.86
 399,200 8.84 8.92 8.83 20 2,100 -0.0
09/08/2024
8.84
 587,200 8.93 8.93 8.80 4,600 50,300 -0.4
08/08/2024
8.81
 624,800 8.83 8.95 8.74 6,700 30,100 -0.2
07/08/2024
8.83
 605,300 8.78 8.85 8.72 0 700 -0.0
06/08/2024
8.72
 1,250,300 8.63 8.80 8.60 76,100 8,600 0.6
05/08/2024
8.60
 2,402,600 8.85 9.08 8.60 37,800 81,000 -0.4
02/08/2024
9.24
 946,500 9.13 9.26 9.05 18,400 12,800 0.1
01/08/2024
9.23
 1,107,500 9.63 9.69 9.20 2,900 9,700 -0.1
31/07/2024
9.62
 1,181,700 9.62 9.76 9.58 72,500 100 0.7
30/07/2024
9.62
 815,700 9.81 9.84 9.58 1,800 41,100 -0.4
29/07/2024
9.81
 395,400 9.88 9.90 9.80 800 0 0.0
26/07/2024
9.79
 501,200 9.67 9.80 9.67 2,000 10,100 -0.1
25/07/2024
9.67
 410,800 9.66 9.67 9.57 400 2,500 -0.0
24/07/2024
9.65
 819,300 9.57 9.85 9.40 32,200 10,100 0.2
23/07/2024
9.58
 673,800 9.78 9.78 9.57 0 6,900 -0.1
22/07/2024
9.60
 1,208,700 9.80 9.85 9.51 35,800 0 0.3
19/07/2024
9.80
 1,319,000 10.05 10.10 9.77 12,100 13,000 -0.0
18/07/2024
10
 1,409,300 9.92 10 9.80 9,500 260,800 -2.5
17/07/2024
9.82
 3,251,200 10.35 10.45 9.70 14,000 856,700 -8.6
16/07/2024
10.30
 1,308,800 10.50 10.55 10.30 3,300 310,500 -3.2
15/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
15/07/2024
10.45
 1,242,800 10.70 10.70 10.35 2,000 45,500 -0.5
12/07/2024
10.45
 2,862,500 10.50 10.73 10.36 390,500 100 4.5
11/07/2024
10.50
 2,753,700 10.41 10.55 10.32 0 0 0
10/07/2024
10.27
 1,316,700 10.45 10.45 10.27 3,500 88,700 -1.0
09/07/2024
10.36
 1,819,900 10.27 10.59 10.27 23,600 69,800 -0.5
08/07/2024
10.27
 1,209,000 10.45 10.45 10.27 1,600 37,560 -0.4
05/07/2024
10.32
 1,221,800 10.27 10.36 10.18 2,400 800 0.0
04/07/2024
10.27
 981,700 10.32 10.41 10.23 63,400 1,200 0.7
03/07/2024
10.32
 713,000 10.32 10.36 10.23 13,200 800 0.1
02/07/2024
10.23
 958,900 10.14 10.23 10.09 2,400 11,700 -0.1
01/07/2024
10.09
 858,100 10.05 10.09 9.91 27,700 10,700 0.2
28/06/2024
9.95
 1,393,600 10.18 10.18 9.91 1,600 46,377 -0.5
27/06/2024
10.09
 997,300 10.18 10.18 10.09 120,400 62,800 0.6
26/06/2024
10.14
 1,546,500 10.09 10.23 10 71,500 278,100 -2.3
25/06/2024
10.09
 1,277,100 10 10.14 9.95 74,600 800 0.8
24/06/2024
9.95
 4,776,300 10.45 10.55 9.95 32,100 465,400 -4.9
21/06/2024
10.45
 2,119,000 10.50 10.64 10.45 0 15,400 -0.2
20/06/2024
10.50
 2,908,000 10.68 10.73 10.41 11,000 0 0.1
19/06/2024
10.64
 2,432,100 10.64 11 10.64 2,900 42,300 -0.5
18/06/2024
10.59
 1,921,900 10.59 10.73 10.59 42,500 32,500 0.1
17/06/2024
10.55
 2,371,000 10.68 10.77 10.55 41,200 0 0.5
14/06/2024
10.68
 3,979,100 10.95 11.09 10.68 121,200 28,600 1.1
13/06/2024
10.95
 2,787,000 11.09 11.23 10.95 0 0 0
12/06/2024
11.05
 3,309,100 10.95 11.09 10.86 2,200 104,500 -1.2
11/06/2024
10.95
 3,108,700 11.32 11.36 10.91 2,300 13,100 -0.1
10/06/2024
11.27
 6,526,100 10.95 11.41 10.91 131,800 180,900 -0.6
07/06/2024
10.91
 2,441,100 11 11 10.82 108,200 0 1.3
06/06/2024
10.86
 3,466,300 10.95 11.09 10.82 11,200 0 0.1
05/06/2024
10.95
 3,427,500 11.05 11.14 10.91 167,907 0 2.0
04/06/2024
11
 2,862,500 11.14 11.23 10.95 200 17,900 -0.2
03/06/2024
11.05
 3,710,900 11.27 11.27 11 2,800 158,800 -1.9
31/05/2024
11.09
 3,481,200 11.27 11.27 11 10,800 62,300 -0.6
30/05/2024
11.18
 5,707,900 10.95 11.23 10.77 20,200 2,500 0.2
29/05/2024
10.95
 7,267,900 10.77 11.23 10.77 237,700 179,200 0.7
28/05/2024
10.77
 2,641,800 10.73 10.77 10.59 336,000 12,700 3.8
27/05/2024
10.55
 1,931,600 10.59 10.68 10.41 0 155,000 -1.8
24/05/2024
10.50
 5,647,600 10.82 11.05 10.36 114,600 242,400 -1.5
23/05/2024
10.91
 3,551,900 10.82 11 10.73 120,600 101,700 0.2
22/05/2024
10.77
 4,661,100 11.09 11.27 10.73 128,100 182,700 -0.7
21/05/2024
11
 5,460,700 10.77 11.05 10.59 156,100 118,400 0.4
20/05/2024
10.77
 5,000,300 10.82 11.14 10.73 180,800 121,600 0.7
17/05/2024
10.64
 4,418,400 10.45 10.82 10.45 45,100 293,900 -3.0
16/05/2024
10.50
 3,267,700 10.59 10.64 10.45 28,500 63,600 -0.4
15/05/2024
10.45
 3,112,700 10.41 10.59 10.27 13,700 36,726 -0.3
14/05/2024
10.27
 3,600,300 10.45 10.55 10.27 66,100 64,800 0.0
13/05/2024
10.50
 3,843,800 10.68 10.68 10.32 91,100 6,500 1.0
10/05/2024
10.59
 2,157,000 10.68 10.73 10.45 24,100 36,206 -0.1
09/05/2024
10.68
 8,658,000 10.59 11 10.55 508,100 332,700 2.1
08/05/2024
10.41
 4,748,300 10.55 10.73 10.27 0 562,100 -6.5
07/05/2024
10.55
 8,496,100 10.18 10.55 9.95 12,400 22,040 -0.1
06/05/2024
10.23
 4,710,600 10.05 10.27 10 371,300 26,800 3.8
03/05/2024
10
 1,546,600 10.18 10.23 10 100,400 54,100 0.5
02/05/2024
10.05
 807,800 10 10.14 9.95 300 45,300 -0.5
26/04/2024
10.05
 1,354,800 10.05 10.14 9.91 5,900 43,900 -0.4
25/04/2024
10.18
 1,293,900 10.27 10.27 10 28,900 128,000 -1.1
24/04/2024
10.27
 2,679,000 9.91 10.32 9.86 308,800 263,900 0.5
23/04/2024
9.82
 1,980,500 9.86 9.95 9.73 3,000 95,100 -1.0

Chính sách bảo mật | Điều khoản sử dụng |