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)
#3501 07/05/2010
6.59
0.16
 837,440 6.42 6.64 6.15 0 23,000 -1.3
#3502 06/05/2010
6.42
0.05
 493,650 6.37 6.59 6.37 3,000 0 0.2
#3503 05/05/2010
6.37
0.27
 584,740 6.10 6.37 6.15 7,000 50,000 -2.5
#3504 04/05/2010
6.10
0.27
 456,620 5.82 6.10 5.93 10,000 50,000 -2.2
#3505 29/04/2010
5.82
0.27
 544,560 5.55 5.82 5.60 0 0 0
#3506 28/04/2010
5.55
0.16
 330,390 5.38 5.55 5.37 0 0 0
#3507 27/04/2010
5.38
0.08
 243,450 5.30 5.55 5.27 3,000 2,000 0.1
#3508 26/04/2010
5.30
-0.08
 388,300 5.38 5.39 5.30 1,500 0 0.1
#3509 22/04/2010
5.38
-0.27
 358,790 5.66 5.71 5.38 0 2,000 -0.1
#3510 21/04/2010
5.66
0.20
 819,080 5.46 5.71 5.43 15,580 26,000 -0.5
#3511 20/04/2010
5.46
0.25
 550,550 5.21 5.46 5.38 0 2,000 -0.1
#3512 19/04/2010
5.21
0.24
 382,960 4.96 5.21 5.01 0 0 0
#3513 16/04/2010
4.96
-0.04
 221,200 5.01 5.03 4.94 0 0 0
#3514 15/04/2010
5.01
0.18
 167,100 4.83 5.01 4.87 0 0 0
#3515 14/04/2010
4.83
-0.07
 176,410 4.90 4.91 4.83 0 0 0
#3516 13/04/2010
4.90
0.01
 236,280 4.89 5.05 4.89 0 0 0
#3517 12/04/2010
4.89
-0.22
 190,850 5.11 5.14 4.89 0 2,500 -0.1
#3518 09/04/2010
5.11
0.10
 402,130 5.01 5.25 5.05 0 0 0
#3519 08/04/2010
5.01
0.23
 505,970 4.78 5.01 4.78 0 0 0
#3520 07/04/2010
4.78
-0.01
 228,040 4.79 4.82 4.72 0 4,000 -0.2
#3521 06/04/2010
4.79
-0.04
 249,140 4.83 4.83 4.74 0 0 0
#3522 05/04/2010
4.83
-0.03
 255,610 4.87 4.91 4.82 0 0 0
#3523 02/04/2010
4.87
0.16
 190,520 4.70 4.89 4.72 0 0 0
#3524 01/04/2010
4.70
0.22
 161,980 4.48 4.70 4.48 0 0 0
#3525 31/03/2010
4.48
-0.23
 299,060 4.71 4.71 4.48 0 0 0
#3526 30/03/2010
4.71
-0.02
 187,620 4.73 4.83 4.71 0 7,630 -0.3
#3527 29/03/2010
4.73
-0.05
 123,290 4.79 4.81 4.72 400 0 0.0
#3528 26/03/2010
4.79
0.05
 182,010 4.73 4.81 4.61 0 0 0
#3529 25/03/2010
4.73
-0.21
 173,360 4.94 4.94 4.72 0 0 0
#3530 24/03/2010
4.94
0.09
 150,090 4.85 4.94 4.83 0 0 0
#3531 23/03/2010
4.85
-0.14
 119,920 5.00 5.00 4.85 0 0 0
#3532 22/03/2010
5.00
0.01
 204,900 4.99 5.04 4.83 0 0 0
#3533 19/03/2010
4.99
0.01
 200,440 4.98 5.05 4.94 140 32,020 -1.4
#3534 18/03/2010
4.98
0.03
 289,230 4.94 5.01 4.92 0 0 0
#3535 17/03/2010
4.94
0.05
 359,260 4.89 5.03 4.89 0 0 0
#3536 16/03/2010
4.89
-0.14
 471,610 5.03 5.16 4.89 0 5,470 -0.3
#3537 15/03/2010
5.03
-0.08
 211,350 5.11 5.16 5.00 0 0 0
#3538 12/03/2010
5.11
0.02
 335,020 5.08 5.16 4.99 0 0 0
#3539 11/03/2010
5.08
-0.13
 326,190 5.22 5.22 5.08 1,500 0 0.1
#3540 10/03/2010
5.22
0.24
 553,330 4.98 5.22 4.94 2,980 0 0.1
#3541 09/03/2010
4.98
0.15
 473,180 4.82 4.99 4.82 2,500 0 0.1
#3542 08/03/2010
4.82
0.21
 574,210 4.61 4.84 4.72 0 52,400 -2.3
#3543 05/03/2010
4.61
-0.01
 249,300 4.62 4.67 4.58 0 78,600 -3.3
#3544 04/03/2010
4.62
0.01
 74,290 4.61 4.78 4.62 1,000 5,000 -0.2
#3545 03/03/2010
4.61
0
 120,820 4.61 4.61 4.56 0 4,000 -0.2
#3546 02/03/2010
4.61
-0.05
 320,050 4.67 4.76 4.61 0 0 0
#3547 01/03/2010
4.67
0.22
 215,690 4.45 4.67 4.49 0 0 0
#3548 26/02/2010
4.45
0.08
 68,490 4.37 4.52 4.32 1,040 0 0.0
#3549 25/02/2010
4.37
-0.01
 58,350 4.38 4.46 4.37 0 0 0
#3550 24/02/2010
4.38
-0.01
 75,910 4.39 4.39 4.33 2,010 1,500 0.0
#3551 23/02/2010
4.39
-0.12
 71,860 4.51 4.51 4.39 0 0 0
#3552 22/02/2010
4.51
-0.10
 19,630 4.61 4.61 4.51 0 0 0
#3553 12/02/2010
4.61
0
 32,140 4.61 4.70 4.56 0 0 0
#3554 11/02/2010
4.61
0.16
 112,040 4.45 4.63 4.52 3,710 0 0.2
#3555 10/02/2010
4.45
0.05
 114,650 4.39 4.56 4.39 17,310 0 0.7
#3556 09/02/2010
4.39
-0.13
 92,620 4.52 4.54 4.39 0 0 0
#3557 08/02/2010
4.52
0.01
 59,280 4.51 4.59 4.45 2,100 0 0.1
#3558 05/02/2010
4.51
-0.20
 170,490 4.71 4.72 4.51 1,000 2,000 -0.0
#3559 04/02/2010
4.71
-0.11
 190,520 4.82 4.83 4.60 0 5,000 -0.2
#3560 03/02/2010
4.82
0.04
 97,840 4.78 4.89 4.60 0 0 0
#3561 02/02/2010
4.78
0.04
 132,820 4.73 4.82 4.72 0 0 0
#3562 01/02/2010
4.73
0.22
 220,350 4.51 4.73 4.56 0 0 0
#3563 29/01/2010
4.51
0.03
 164,580 4.48 4.68 4.39 0 0 0
#3564 28/01/2010
4.48
-0.23
 128,550 4.71 4.78 4.48 0 2,000 -0.1
#3565 27/01/2010
4.71
-0.24
 99,920 4.95 4.99 4.71 0 0 0
#3566 26/01/2010
4.95
0.23
 234,520 4.72 4.95 4.83 0 7,100 -0.3
#3567 25/01/2010
4.72
-0.24
 282,170 4.96 4.96 4.72 4,800 0 0.2
#3568 22/01/2010
4.96
-0.25
 53,790 5.22 5.22 4.96 200 10,000 -0.4
#3569 21/01/2010
5.22
-0.27
 82,850 5.49 5.49 5.22 10 7,710 -0.4
#3570 20/01/2010
5.49
0.24
 851,420 5.25 5.49 5.38 30,086 188,716 -7.9
#3571 19/01/2010
5.25
0.24
 568,020 5.01 5.25 5.25 0 400,000 -19.1
#3572 18/01/2010
5.01
0
 20 5.01 5.01 5.01 0 0 0

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