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)
#201 26/07/2023
11.50
-0.15
 3,731,300 11.65 11.75 11.50 62,000 101,500 -0.5
#202 25/07/2023
11.65
-0.05
 5,596,600 11.70 11.85 11.50 225,600 0 2.6
#203 24/07/2023
11.70
0.20
 6,617,300 11.50 11.80 11.50 91,000 28,900 0.7
#204 21/07/2023
11.50
0.25
 3,424,800 11.25 11.50 11.30 136,100 0 1.6
#205 20/07/2023
11.25
-0.10
 3,871,100 11.35 11.45 11.20 18,500 15,000 0.0
#206 19/07/2023
11.35
-0.15
 4,000,200 11.50 11.60 11.35 8,700 2,100 0.1
#207 18/07/2023
11.50
-0.15
 4,140,900 11.65 11.70 11.40 4,000 91,200 -1.0
#208 17/07/2023
11.65
-0.05
 4,298,100 11.70 11.85 11.60 2,600 167,800 -1.9
#209 14/07/2023
11.70
0.10
 7,027,300 11.60 11.95 11.50 0 10,000 -0.1
#210 13/07/2023
11.60
0.30
 5,976,600 11.30 11.70 11.35 117,100 0 1.4
#211 12/07/2023
11.30
-0.05
 4,115,700 11.35 11.50 11.20 5,000 3,200 0.0
#212 11/07/2023
11.35
-0.15
 6,814,100 11.50 11.65 11.35 54,600 3,600 0.6
#213 10/07/2023
11.50
0
 5,245,200 11.50 11.75 11.50 153,000 130,900 0.3
#214 07/07/2023
11.50
0.15
 5,668,600 11.35 11.75 11.25 45,700 68,800 -0.3
#215 06/07/2023
11.35
-0.20
 5,816,600 11.55 11.65 11.15 17,800 107,700 -1.0
#216 05/07/2023
11.55
0.55
 13,380,900 11 11.70 10.95 156,600 7,000 1.7
#217 04/07/2023
11
0
 2,765,200 11 11.10 10.90 300 2,200 -0.0
#218 03/07/2023
11
0.40
 4,063,500 10.60 11 10.60 33,200 4,700 0.3
#219 30/06/2023
10.60
-0.05
 2,165,500 10.65 10.70 10.55 68,900 11,200 0.6
#220 29/06/2023
10.65
-0.40
 3,754,700 11.05 11.05 10.65 51,600 100 0.5
#221 28/06/2023
11.05
0.15
 5,492,600 10.90 11.20 10.85 10,600 3,600 0.1
#222 27/06/2023
10.90
0.20
 4,738,000 10.70 11.05 10.65 0 27,200 -0.3
#223 26/06/2023
10.70
-0.20
 6,188,300 10.90 11 10.50 65,500 13,100 0.6
#224 23/06/2023
10.90
-0.10
 5,437,700 11 11.15 10.70 800 13,000 -0.1
#225 22/06/2023
11
-0.10
 6,927,400 11.10 11.35 11 52,700 143,000 -1.0
#226 21/06/2023
11.10
0.10
 5,838,000 11 11.20 10.95 50,700 129,200 -0.9
#227 20/06/2023
11
0.40
 6,076,900 10.60 11.05 10.60 268,200 3,500 2.9
#228 19/06/2023
10.60
0.05
 5,554,700 10.55 10.80 10.30 7,000 1,900 0.1
#229 16/06/2023
10.55
-0.10
 6,009,300 10.65 10.85 10.50 3,300 20,000 -0.2
#230 15/06/2023
10.65
0.15
 8,124,600 10.50 10.70 10.40 299,000 30,000 2.8
#231 14/06/2023
10.50
-0.50
 10,971,800 11 11.10 10.50 14,100 400 0.1
#232 13/06/2023
11
-0.20
 10,514,400 11.20 11.40 11 13,500 0 0.1
#233 12/06/2023
11.20
0.50
 10,799,900 10.70 11.25 10.85 5,100 23,800 -0.2
#234 09/06/2023
10.70
0.20
 10,880,300 10.50 10.90 10.45 3,000 168,000 -1.8
#235 08/06/2023
10.50
0.65
 13,248,200 9.85 10.50 9.84 5,600 22,600 -0.2
#236 07/06/2023
9.85
0.02
 4,955,400 9.83 9.98 9.81 0 28,000 -0.3
#237 06/06/2023
9.83
0.14
 6,266,600 9.69 9.95 9.69 89,300 45,800 0.4
#238 05/06/2023
9.69
0.11
 5,985,000 9.58 9.82 9.56 2,500 10,000 -0.1
#239 02/06/2023
9.58
-0.04
 5,696,600 9.62 9.79 9.56 28,200 34,000 -0.1
#240 01/06/2023
9.62
0.03
 4,650,300 9.59 9.78 9.55 38,500 49,400 -0.1
#241 31/05/2023
9.59
0.06
 6,648,800 9.53 9.88 9.49 34,000 50,600 -0.2
#242 30/05/2023
9.53
-0.09
 5,681,800 9.62 9.71 9.40 53,200 1,800 0.5
#243 29/05/2023
9.62
0.36
 8,025,300 9.26 9.69 9.36 45,400 1,400 0.4
#244 26/05/2023
9.26
0.13
 4,506,700 9.13 9.36 9.21 100 47,200 -0.4
#245 25/05/2023
9.13
0.08
 4,700,100 9.05 9.40 9.04 0 10,000 -0.1
#246 24/05/2023
9.05
-0.02
 3,482,400 9.07 9.19 9.05 0 400 -0.0
#247 23/05/2023
9.07
0.09
 4,141,000 8.98 9.20 9.03 0 30,900 -0.3
#248 22/05/2023
8.98
0.08
 2,514,000 8.90 9.05 8.91 0 2,000 -0.0
#249 19/05/2023
8.90
-0.05
 4,307,600 8.95 9.08 8.73 2,700 223,400 -2.0
#250 18/05/2023
8.95
-0.13
 2,977,300 9.08 9.20 8.95 0 158,800 -1.4
#251 17/05/2023
9.08
0.03
 6,270,600 9.05 9.35 9.06 15,000 152,800 -1.3
#252 16/05/2023
9.05
0.17
 5,292,300 8.88 9.17 8.97 76,800 0 0.7
#253 15/05/2023
8.88
-0.27
 5,509,600 9.15 9.26 8.88 9,100 73,200 -0.6
#254 12/05/2023
9.15
0.14
 5,831,700 9.01 9.19 8.96 62,100 800 0.6
#255 11/05/2023
9.01
-0.01
 5,070,700 9.02 9.20 9 15,000 82,500 -0.6
#256 10/05/2023
9.02
0.47
 8,288,000 8.55 9.10 8.60 248,000 0 2.2
#257 09/05/2023
8.55
-0.11
 2,573,200 8.66 8.71 8.53 6,600 0 0.1
#258 08/05/2023
8.66
0.05
 2,413,300 8.61 8.77 8.65 35,400 22,200 0.1
#259 05/05/2023
8.61
0.16
 3,673,200 8.45 8.77 8.46 85,300 0 0.7
#260 04/05/2023
8.45
-0.08
 1,922,300 8.53 8.53 8.42 2,200 16,400 -0.1
#261 28/04/2023
8.53
0.21
 3,032,700 8.32 8.55 8.36 102,400 19,000 0.7
#262 27/04/2023
8.32
0.09
 1,650,400 8.23 8.38 8.26 10,000 800 0.1
#263 26/04/2023
8.23
-0.03
 1,872,500 8.26 8.36 8.18 10,000 368,000 -2.9
#264 25/04/2023
8.26
-0.04
 1,833,400 8.30 8.40 8.21 100 12,500 -0.1
#265 24/04/2023
8.30
0.07
 1,650,800 8.23 8.38 8.18 1,000 28,225 -0.2
#266 21/04/2023
8.23
-0.09
 1,528,600 8.32 8.35 8.20 2,000 109,200 -0.9
#267 20/04/2023
8.32
0.02
 1,479,000 8.30 8.40 8.28 1,100 139,500 -1.1
#268 19/04/2023
8.30
-0.20
 2,158,200 8.50 8.55 8.30 100,200 195,900 -0.8
#269 18/04/2023
8.50
0.12
 2,321,100 8.38 8.52 8.39 46,400 74,200 -0.2
#270 17/04/2023
8.38
-0.12
 2,441,800 8.50 8.53 8.30 120 452,000 -3.8
#271 14/04/2023
8.50
-0.11
 3,414,700 8.61 8.79 8.50 30,000 50,600 -0.2
#272 13/04/2023
8.61
-0.20
 2,784,100 8.81 8.90 8.61 9,000 38,700 -0.3
#273 12/04/2023
8.81
0.14
 4,252,700 8.67 8.94 8.69 57,900 21,500 0.3
#274 11/04/2023
8.67
0.17
 3,610,400 8.50 8.80 8.52 160,900 63,300 0.8
#275 10/04/2023
8.50
-0.05
 4,055,500 8.55 8.75 8.45 300,300 898,300 -5.1
#276 07/04/2023
8.55
-0.11
 2,554,500 8.66 8.77 8.51 51,600 5,000 0.4
#277 06/04/2023
8.66
-0.03
 6,756,300 8.69 9.10 8.63 10,004 16,400 -0.1
#278 05/04/2023
8.69
0.16
 4,395,600 8.53 8.80 8.51 35,700 400 0.3
#279 04/04/2023
8.53
0.18
 3,875,400 8.35 8.57 8.34 134,700 219,300 -0.7
#280 03/04/2023
8.35
0.28
 3,394,000 8.07 8.36 8.12 87,700 187,600 -0.8
#281 31/03/2023
8.07
-0.09
 3,219,700 8.16 8.19 8.07 18,952 20,600 -0.0
#282 30/03/2023
8.16
0
 1,729,900 8.16 8.25 8.15 0 45,290 -0.4
#283 29/03/2023
8.16
-0.13
 3,542,700 8.29 8.29 8.10 4,200 376,100 -3.0
#284 28/03/2023
8.29
-0.01
 1,895,100 8.30 8.44 8.29 34,420 79,590 -0.4
#285 27/03/2023
8.30
0.02
 1,499,900 8.28 8.33 8.25 47,100 0 0.4
#286 24/03/2023
8.28
0.04
 1,934,900 8.24 8.38 8.23 6,000 0 0.0
#287 23/03/2023
8.24
0.04
 906,300 8.20 8.28 8.15 111,600 0 0.9
#288 22/03/2023
8.20
-0.06
 936,200 8.26 8.34 8.20 0 0 0
#289 21/03/2023
8.26
0.07
 1,114,700 8.19 8.30 8.15 10,000 2,500 -0.5
#290 20/03/2023
8.19
-0.07
 1,070,800 8.26 8.34 8.17 107,100 17,900 0.7
#291 17/03/2023
8.26
0.01
 594,800 8.25 8.39 8.23 0 0 -0.1
#292 16/03/2023
8.25
-0.19
 781,400 8.44 8.44 8.24 3,400 21,130 -0.1
#293 15/03/2023
8.44
0.33
 1,517,700 8.11 8.45 8.28 18,400 0 0.2
#294 14/03/2023
8.11
-0.31
 3,769,900 8.42 8.42 8.10 8,640 120,960 -0.9
#295 13/03/2023
8.42
-0.13
 2,506,000 8.55 8.55 8.35 108,400 149,200 -0.3
#296 10/03/2023
8.55
-0.05
 1,663,500 8.60 8.69 8.50 0 500 -0.0
#297 09/03/2023
8.60
0.15
 2,507,000 8.45 8.66 8.45 7,100 47,800 -0.4
#298 08/03/2023
8.45
0.05
 1,367,900 8.40 8.47 8.33 16,800 0 0.1
#299 07/03/2023
8.40
0.05
 948,900 8.35 8.48 8.34 22,095 198,780 -1.5
#300 06/03/2023
8.35
0.04
 1,536,400 8.31 8.57 8.32 5,300 36,900 -0.3

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