CTCP Tập đoàn Sao Mai (asm)

11.70
0.15
(1.30%)
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
(2024-04-19) 		1.20 11.43% 63,050,300 -307,672 -3.8
10.50
11.75
11.70
2 tháng
(2024-03-19) 		0.30 2.63% 170,684,200 1,622,928 21.2
10.50
13.35
11.70
3 tháng
(2024-02-19) 		0.80 7.34% 241,585,400 7,950,917 91.9
10.50
13.35
11.70
6 tháng
(2023-11-20) 		2.51 27.31% 387,905,900 10,417,740 116.4
8.98
13.35
11.70
12 tháng
(2023-05-24) 		2.65 29.28% 978,129,700 10,309,240 116.3
8
13.35
11.70
24 tháng
(2022-05-30) 		-4.62 -28.32% 1,864,563,000 9,645,225 110.5
6.59
18.29
11.70
36 tháng
(2021-06-03) 		1.48 14.52% 3,024,521,600 12,024,325 152.3
6.59
22.99
11.70
60 tháng
(2019-06-14) 		7.46 175.93% 4,441,226,760 12,377,665 125.8
2.34
22.99
11.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
9.99
0.03
 2,422,200 9.96 10.15 9.50 237,000 0 2.4
#102 14/12/2023
9.96
-0.09
 2,458,800 10.05 10.25 9.96 10,400 0 0.1
#103 13/12/2023
10.05
-0.30
 3,836,300 10.35 10.50 9.96 21,800 2,000 0.2
#104 12/12/2023
10.35
0.15
 5,352,900 10.20 10.60 10.30 0 4,600 -0.0
#105 11/12/2023
10.20
0.20
 2,696,200 10 10.25 10 4,300 15,400 -0.1
#106 08/12/2023
10
-0.25
 4,100,500 10.25 10.35 9.99 2,100 19,100 -0.2
#107 07/12/2023
10.25
0.36
 8,698,100 9.89 10.35 10 163,600 106,700 0.6
#108 06/12/2023
9.89
0.64
 6,906,700 9.25 9.89 9.30 1,738,000 21,500 16.8
#109 05/12/2023
9.25
-0.05
 1,576,200 9.30 9.39 9.24 2,000 50,600 -0.5
#110 04/12/2023
9.30
0.27
 2,381,300 9.03 9.38 9.09 107,000 30,400 0.7
#111 01/12/2023
9.03
-0.02
 706,700 9.05 9.12 8.99 16,800 4,000 0.1
#112 30/11/2023
9.05
-0.06
 822,600 9.11 9.15 9.04 6,800 51,900 -0.4
#113 29/11/2023
9.11
0.13
 1,067,400 8.98 9.14 9.02 27,800 9,300 0.2
#114 28/11/2023
8.98
-0.06
 1,400,400 9.04 9.07 8.70 34,800 49,200 -0.1
#115 27/11/2023
9.04
-0.12
 855,400 9.16 9.17 9 32,300 35,200 -0.0
#116 24/11/2023
9.16
-0.09
 2,316,000 9.25 9.26 9 38,600 78,600 -0.4
#117 23/11/2023
9.25
-0.04
 2,510,800 9.29 9.43 9.25 69,900 11,400 0.6
#118 22/11/2023
9.29
0.03
 1,277,600 9.26 9.35 9.23 24,500 6,200 0.2
#119 21/11/2023
9.26
0.07
 820,100 9.19 9.29 9.17 3,900 1,800 0.0
#120 20/11/2023
9.19
-0.05
 1,355,700 9.24 9.24 9.06 58,800 700 0.5
#121 17/11/2023
9.24
-0.09
 2,552,700 9.33 9.49 9.16 20,000 1,800 0.2
#122 16/11/2023
9.33
0.06
 1,336,400 9.27 9.38 9.25 0 0 0
#123 15/11/2023
9.27
0.07
 1,895,500 9.20 9.40 9.22 9,800 6,800 0.0
#124 14/11/2023
9.20
0.05
 913,400 9.15 9.29 9.13 11,900 27,500 -0.1
#125 13/11/2023
9.15
-0.05
 1,232,300 9.20 9.30 9.01 12,100 38,000 -0.2
#126 10/11/2023
9.20
0.07
 2,533,300 9.13 9.50 9.01 69,000 38,400 0.3
#127 09/11/2023
9.13
0.03
 2,076,200 9.10 9.27 9.05 16,100 54,600 -0.4
#128 08/11/2023
9.10
0.52
 1,980,900 8.58 9.10 8.58 42,600 49,400 -0.1
#129 07/11/2023
8.58
-0.08
 1,594,400 8.66 8.73 8.53 12,700 439,300 -3.7
#130 06/11/2023
8.66
0
 1,041,900 8.66 8.75 8.64 79,700 11,800 0.6
#131 03/11/2023
8.66
-0.04
 1,142,700 8.70 8.90 8.60 5,000 12,100 -0.1
#132 02/11/2023
8.70
0.52
 1,434,600 8.18 8.70 8.26 48,200 4,200 0.4
#133 01/11/2023
8.18
0.18
 1,058,000 8 8.18 7.91 23,700 17,400 0.1
#134 31/10/2023
8
-0.31
 1,249,200 8.31 8.44 8 63,000 1,400 0.5
#135 30/10/2023
8.31
-0.39
 886,500 8.70 8.70 8.31 3,800 0 0.0
#136 27/10/2023
8.70
0.23
 1,480,900 8.47 8.70 8.09 32,000 115,600 -0.7
#137 26/10/2023
8.47
-0.63
 3,185,200 9.10 9.10 8.47 16,600 182,800 -1.4
#138 25/10/2023
9.10
-0.03
 907,500 9.13 9.25 9.10 7,300 91,900 -0.8
#139 24/10/2023
9.13
0.04
 676,300 9.09 9.25 9.04 2,400 0 0.0
#140 23/10/2023
9.09
-0.06
 936,400 9.15 9.19 9.05 58,700 8,000 0.5
#141 20/10/2023
9.15
0.34
 2,594,800 8.81 9.15 8.50 108,500 10,000 0.9
#142 19/10/2023
8.81
-0.39
 2,021,200 9.20 9.34 8.81 23,900 10,400 0.1
#143 18/10/2023
9.20
-0.60
 3,350,400 9.80 9.91 9.15 55,300 18,800 0.3
#144 17/10/2023
9.80
-0.25
 2,276,500 10.05 10.15 9.80 27,600 0 0.3
#145 16/10/2023
10.05
-0.15
 1,827,600 10.20 10.30 10 10,100 6,400 0.0
#146 13/10/2023
10.20
-0.10
 1,637,200 10.30 10.30 10.10 21,100 6,400 0.2
#147 12/10/2023
10.30
-0.05
 2,937,900 10.35 10.55 10.30 9,100 10,000 -0.0
#148 11/10/2023
10.35
0.15
 1,052,500 10.20 10.35 10.15 10,700 10,000 0.0
#149 10/10/2023
10.20
0.05
 3,586,200 10.15 10.60 10.10 15,800 16,500 -0.0
#150 09/10/2023
10.15
0.05
 2,289,800 10.10 10.25 10 5,200 17,000 -0.1
#151 06/10/2023
10.10
0.11
 1,880,500 9.99 10.15 9.90 7,000 0 0.1
#152 05/10/2023
9.99
-0.21
 2,059,800 10.20 10.40 9.97 30,300 16,000 0.1
#153 04/10/2023
10.20
0.40
 2,134,900 9.80 10.25 9.71 2,300 0 0.0
#154 03/10/2023
9.80
-0.45
 3,696,600 10.25 10.40 9.75 57,600 12,700 0.4
#155 02/10/2023
10.25
0.20
 3,494,600 10.05 10.55 10.05 1,000 8,900 -0.1
#156 29/09/2023
10.05
0.05
 1,984,000 10 10.30 10.05 15,000 22,700 -0.1
#157 28/09/2023
10
0.01
 2,480,000 9.99 10.15 9.97 11,400 0 0.1
#158 27/09/2023
9.99
0.19
 3,179,500 9.80 10 9.46 26,700 14,200 0.1
#159 26/09/2023
9.80
-0.65
 6,255,100 10.45 10.55 9.80 30,200 7,400 0.2
#160 25/09/2023
10.45
-0.75
 6,559,800 11.20 11.40 10.45 22,600 163,500 -1.6
#161 22/09/2023
11.20
-0.40
 9,764,800 11.60 11.90 11.15 18,400 49,600 -0.4
#162 21/09/2023
11.60
0.35
 7,674,300 11.25 11.80 11.25 10,100 26,500 -0.2
#163 20/09/2023
11.25
0.50
 6,209,400 10.75 11.35 10.75 181,400 16,200 1.9
#164 19/09/2023
10.75
-0.05
 4,700,700 10.80 10.90 10.60 13,100 15,000 -0.0
#165 18/09/2023
10.80
0
 2,771,900 10.80 11 10.75 0 0 0
#166 15/09/2023
10.80
0
 2,570,300 10.80 10.90 10.75 31,000 9,300 0.2
#167 14/09/2023
10.80
-0.15
 4,232,300 10.95 11.05 10.80 17,500 100 0.2
#168 13/09/2023
10.95
-0.25
 5,651,200 11.20 11.35 10.90 17,200 20,400 -0.0
#169 12/09/2023
11.20
0.25
 2,924,700 10.95 11.20 10.85 74,300 0 0.8
#170 11/09/2023
10.95
-0.10
 7,345,400 11.05 11.40 10.95 20,000 12,600 0.1
#171 08/09/2023
11.05
-0.05
 3,817,800 11.10 11.20 11 24,400 46,900 -0.3
#172 07/09/2023
11.10
0.15
 5,668,100 10.95 11.30 11 50,000 9,400 0.5
#173 06/09/2023
10.95
0.10
 4,083,900 10.85 11.05 10.75 27,200 6,800 0.2
#174 05/09/2023
10.85
0
 3,676,800 10.85 11.10 10.85 9,500 500 0.1
#175 31/08/2023
10.85
-0.05
 4,023,600 10.90 11 10.75 0 3,600 -0.0
#176 30/08/2023
10.90
0.20
 4,228,900 10.70 10.95 10.60 27,600 0 0.3
#177 29/08/2023
10.70
0
 3,616,300 10.70 10.85 10.60 15,900 15,500 0.0
#178 28/08/2023
10.70
0.05
 2,880,900 10.65 10.80 10.50 15,000 35,900 -0.2
#179 25/08/2023
10.65
0.45
 6,238,900 10.20 10.90 10.20 300 74,400 -0.8
#180 24/08/2023
10.20
0.21
 2,812,100 9.99 10.20 9.99 500 16,000 -0.2
#181 23/08/2023
9.99
-0.01
 2,267,200 10 10.20 9.96 43,600 0 0.4
#182 22/08/2023
10
0
 4,225,100 10 10.20 9.51 35,900 282,000 -2.4
#183 21/08/2023
10
-0.55
 6,424,400 10.55 10.55 9.90 61,400 135,200 -0.8
#184 18/08/2023
10.55
-0.75
 11,129,200 11.30 11.30 10.55 92,400 153,500 -0.6
#185 17/08/2023
11.30
-0.15
 5,761,400 11.45 11.50 11.30 2,000 65,200 -0.7
#186 16/08/2023
11.45
-0.15
 3,803,000 11.60 11.75 11.45 23,100 1,000 0.3
#187 15/08/2023
11.60
0
 4,722,500 11.60 11.80 11.60 6,000 0 0.1
#188 14/08/2023
11.60
0.10
 6,165,500 11.50 11.80 11.50 63,600 0 0.7
#189 11/08/2023
11.50
0
 5,158,600 11.50 11.60 11.25 2,200 0 0.0
#190 10/08/2023
11.50
-0.30
 5,745,400 11.80 11.90 11.50 8,500 46,800 -0.4
#191 09/08/2023
11.80
-0.10
 4,247,900 11.90 12 11.75 0 9,500 -0.1
#192 08/08/2023
11.90
0
 9,770,600 11.90 12.20 11.85 0 400 -0.0
#193 07/08/2023
11.90
0.30
 11,299,100 11.60 12.15 11.65 27,300 500 0.3
#194 04/08/2023
11.60
0.15
 5,307,900 11.45 11.65 11.40 31,900 18,300 0.2
#195 03/08/2023
11.45
-0.10
 3,892,900 11.55 11.70 11.40 0 57,000 -0.7
#196 02/08/2023
11.55
0.15
 6,157,400 11.40 11.70 11.30 41,600 39,600 0.0
#197 01/08/2023
11.40
-0.35
 8,916,100 11.75 11.90 11.40 63,800 53,600 0.1
#198 31/07/2023
11.75
-0.25
 6,078,000 12 12.20 11.70 8,700 99,800 -1.1
#199 28/07/2023
12
0.35
 11,435,100 11.65 12.30 11.75 13,700 94,900 -1.0
#200 27/07/2023
11.65
0.15
 5,535,700 11.50 11.65 11.40 49,200 103,700 -0.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc