CTCP Tập đoàn Sao Mai (asm)

11.45
-0.15
(-1.29%)
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
(2024-04-08) 		-1.30 -10.20% 70,833,600 -1,681,340 -21.4
10.50
13
11.45
2 tháng
(2024-03-11) 		0.15 1.33% 166,247,000 2,080,460 26.5
10.50
13.35
11.45
3 tháng
(2024-02-15) 		1 9.57% 217,941,600 8,496,249 97.8
10.45
13.35
11.45
6 tháng
(2023-11-10) 		2.25 24.46% 369,311,600 10,485,772 117.2
8.98
13.35
11.45
12 tháng
(2023-05-15) 		2.57 28.94% 980,084,200 9,829,472 112.1
8
13.35
11.45
24 tháng
(2022-05-19) 		-2.99 -20.73% 1,864,554,000 9,228,857 103.1
6.59
18.29
11.45
36 tháng
(2021-05-24) 		2.40 26.56% 3,015,309,800 12,343,457 156.6
6.59
22.99
11.45
60 tháng
(2019-06-04) 		7.17 167.75% 4,423,131,650 12,396,037 126.2
2.34
22.99
11.45
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
11.45
-0.15
 4,748,300 11.60 11.80 11.30 0 562,100 -6.5
#2 07/05/2024
11.60
0.35
 8,496,100 11.20 11.60 10.95 12,400 22,040 -0.1
#3 06/05/2024
11.25
0.25
 4,710,600 11.05 11.30 11 371,300 26,800 3.8
#4 03/05/2024
11
-0.05
 1,546,600 11.20 11.25 11 100,400 54,100 0.5
#5 02/05/2024
11.05
0
 807,800 11 11.15 10.95 300 45,300 -0.5
#6 26/04/2024
11.05
-0.15
 1,354,800 11.05 11.15 10.90 5,900 43,900 -0.4
#7 25/04/2024
11.20
-0.10
 1,293,900 11.30 11.30 11 28,900 128,000 -1.1
#8 24/04/2024
11.30
0.50
 2,679,000 10.90 11.35 10.85 308,800 263,900 0.5
#9 23/04/2024
10.80
0
 1,980,500 10.85 10.95 10.70 3,000 95,100 -1.0
#10 22/04/2024
10.80
0.30
 2,182,400 10.60 10.95 10.60 162,800 377,900 -2.3
#11 19/04/2024
10.50
-0.45
 4,192,400 10.50 10.90 10.40 535,800 160,400 4.0
#12 17/04/2024
10.95
-0.40
 2,699,600 11.50 11.50 10.90 42,400 158,300 -1.3
#13 16/04/2024
11.35
-0.75
 13,097,000 11.80 11.90 11.30 123,800 122,200 -0.0
#14 15/04/2024
12.10
-0.90
 4,474,600 13 13 12.10 180,000 33,500 1.8
#15 12/04/2024
13
0.35
 4,189,800 12.80 13.20 12.60 160,900 61,000 1.3
#16 11/04/2024
12.65
-0.15
 2,592,400 12.50 12.70 12.50 124,000 382,900 -3.3
#17 10/04/2024
12.80
-0.20
 4,263,600 13.10 13.10 12.50 1,200 1,036,600 -13.2
#18 09/04/2024
13
0.25
 3,009,500 12.80 13 12.60 10,700 345,900 -4.3
#19 08/04/2024
12.75
-0.25
 2,514,700 13 13.10 12.70 152,800 86,800 0.8
#20 05/04/2024
13
0.50
 8,577,500 12.40 13.35 12.30 4,231,700 687,400 46.1
#21 04/04/2024
12.50
-0.40
 5,603,800 12.80 12.95 12.50 415,600 176,100 3.0
#22 03/04/2024
12.90
-0.30
 3,720,700 13.20 13.55 12.90 5,000 304,900 -4.0
#23 02/04/2024
13.20
0.30
 3,460,700 12.90 13.25 12.70 190,300 100,800 1.2
#24 01/04/2024
12.90
-0.15
 3,424,000 13.05 13.05 12.80 232,600 279,600 -0.6
#25 29/03/2024
13.05
-0.30
 3,170,300 13.35 13.35 12.95 24,300 404,300 -5.0
#26 28/03/2024
13.35
0.55
 4,838,800 12.85 13.35 12.80 194,500 386,800 -2.5
#27 27/03/2024
12.80
0
 3,208,600 13.20 13.20 12.70 110,600 247,500 -1.8
#28 26/03/2024
12.80
0.80
 10,903,900 12 12.80 12 299,200 34,600 3.3
#29 25/03/2024
12
-0.30
 3,955,400 12.30 12.45 11.90 155,900 36,600 1.4
#30 22/03/2024
12.30
0.05
 3,551,400 12.25 12.45 12.15 477,900 23,200 5.6
#31 21/03/2024
12.25
0.80
 12,474,600 11.45 12.25 11.40 274,700 213,500 0.6
#32 20/03/2024
11.45
0.05
 1,800,200 11.40 11.45 11.25 56,300 26,000 0.3
#33 19/03/2024
11.40
0.10
 2,102,800 11.30 11.55 11.15 13,400 398,700 -4.4
#34 18/03/2024
11.30
-0.35
 6,827,800 11.65 11.90 11.05 289,000 342,900 -0.5
#35 15/03/2024
11.65
-0.05
 3,149,700 11.70 11.80 11.40 2,000 501,400 -5.8
#36 14/03/2024
11.70
0.25
 6,122,800 11.45 11.80 11.55 439,300 168,300 3.2
#37 13/03/2024
11.45
0.20
 2,906,200 11.25 11.65 11.30 62,800 64,200 -0.0
#38 12/03/2024
11.25
-0.05
 1,485,900 11.30 11.35 11.20 49,200 32,200 0.2
#39 11/03/2024
11.30
0.20
 4,128,300 11.10 11.65 11.15 674,200 7,700 7.6
#40 08/03/2024
11.10
-0.25
 2,577,500 11.35 11.45 11.05 117,010 3,600 1.3
#41 07/03/2024
11.35
0.10
 1,897,900 11.25 11.45 11.25 143,300 7,600 1.5
#42 06/03/2024
11.25
-0.35
 3,286,800 11.60 11.60 11.25 6,801 0 0.1
#43 05/03/2024
11.60
0.05
 2,624,000 11.55 11.80 11.45 2,400 20,800 -0.2
#44 04/03/2024
11.55
-0.15
 2,845,900 11.70 11.90 11.40 7,101 206,200 -2.3
#45 01/03/2024
11.70
0.10
 2,266,300 11.60 11.70 11.45 0 63,920 -0.7
#46 29/02/2024
11.60
0.30
 4,809,000 11.30 11.85 11.15 2,370,000 444,700 22.1
#47 28/02/2024
11.30
-0.15
 2,527,900 11.45 11.55 11.10 121,700 59,200 0.7
#48 27/02/2024
11.45
0.10
 4,232,100 11.35 11.75 11.20 6,900 314,700 -3.5
#49 26/02/2024
11.35
0.70
 7,441,600 10.65 11.35 10.65 539,100 99,500 4.9
#50 23/02/2024
10.65
-0.35
 2,715,800 11 11.20 10.60 52,200 443,300 -4.2
#51 22/02/2024
11
0.20
 3,493,200 10.80 11.10 10.75 4,469,700 12,600 49.0
#52 21/02/2024
10.80
-0.10
 1,230,200 10.90 10.90 10.70 19,200 192,303 -1.9
#53 20/02/2024
10.90
0
 1,952,400 10.90 10.95 10.80 9,500 70,400 -0.7
#54 19/02/2024
10.90
0.10
 2,379,900 10.80 10.90 10.75 4,100 2,000 0.0
#55 16/02/2024
10.80
0.35
 3,931,600 10.45 10.80 10.45 419,100 19,100 4.3
#56 15/02/2024
10.45
0.20
 1,482,500 10.25 10.50 10.30 98,800 11,200 0.9
#57 07/02/2024
10.25
0.05
 751,200 10.20 10.35 10.20 4,900 800 0.0
#58 06/02/2024
10.20
0
 918,300 10.20 10.30 10.15 800 1,980 -0.0
#59 05/02/2024
10.20
-0.15
 1,592,700 10.35 10.40 10.20 52,500 111,700 -0.6
#60 02/02/2024
10.35
-0.15
 1,599,400 10.50 10.55 10.35 40,003 94,700 -0.6
#61 01/02/2024
10.50
0.15
 668,800 10.35 10.50 10.35 1,600 15,100 -0.1
#62 31/01/2024
10.35
-0.30
 2,511,500 10.65 10.65 10.35 122,200 16,800 1.1
#63 30/01/2024
10.65
-0.05
 773,200 10.70 10.75 10.55 1,000 87,800 -0.9
#64 29/01/2024
10.70
0.15
 1,768,000 10.55 10.75 10.60 8,200 16,000 -0.1
#65 26/01/2024
10.55
0.20
 1,732,300 10.35 10.60 10.40 201,600 0 2.1
#66 25/01/2024
10.35
0.05
 955,600 10.30 10.40 10.30 500 4,100 -0.0
#67 24/01/2024
10.30
-0.10
 1,456,200 10.40 10.45 10.25 0 11,900 -0.1
#68 23/01/2024
10.40
0.10
 1,130,800 10.30 10.40 10.25 0 1,200 -0.0
#69 22/01/2024
10.30
-0.25
 3,194,800 10.55 10.60 10.25 13,200 11,000 0.0
#70 19/01/2024
10.55
-0.05
 1,651,700 10.60 10.75 10.55 12,200 0 0.1
#71 18/01/2024
10.60
0.10
 1,382,500 10.50 10.75 10.50 201,300 800 2.1
#72 17/01/2024
10.50
-0.05
 1,442,100 10.55 10.65 10.45 9,300 56,100 -0.5
#73 16/01/2024
10.55
0.05
 1,373,500 10.50 10.65 10.35 300 15,100 -0.2
#74 15/01/2024
10.50
-0.15
 1,200,000 10.65 10.80 10.50 0 200 -0.0
#75 12/01/2024
10.65
0
 2,751,500 10.65 11.15 10.50 11,800 5,300 0.1
#76 11/01/2024
10.65
0
 2,555,400 10.65 10.75 10.50 55,300 800 0.6
#77 10/01/2024
10.65
-0.15
 2,745,800 10.80 10.90 10.60 3,600 21,100 -0.2
#78 09/01/2024
10.80
-0.30
 4,451,000 11.10 11.15 10.80 4,200 66,400 -0.7
#79 08/01/2024
11.10
0.10
 3,451,800 11 11.10 10.95 17,700 7,700 0.1
#80 05/01/2024
11
0.45
 7,192,300 10.55 11.10 10.55 7,400 64,100 -0.6
#81 04/01/2024
10.55
0.05
 4,515,200 10.50 10.65 10.50 51,200 229,900 -1.9
#82 03/01/2024
10.50
0.25
 3,109,000 10.25 10.50 10.15 40,300 1,100 0.4
#83 02/01/2024
10.25
-0.15
 4,469,600 10.40 10.50 10.20 8,800 8,400 0.0
#84 29/12/2023
10.40
0
 1,757,300 10.40 10.55 10.30 2,900 84,900 -0.9
#85 28/12/2023
10.40
0.20
 4,264,800 10.20 10.50 10.05 12,800 400 0.1
#86 27/12/2023
10.20
-0.05
 2,036,300 10.25 10.40 10.20 1,400 1,200 0.0
#87 26/12/2023
10.25
0.10
 4,698,900 10.15 10.40 10.15 84,600 13,200 0.7
#88 25/12/2023
10.15
0.17
 3,473,000 9.98 10.25 9.99 39,400 2,600 0.4
#89 22/12/2023
9.98
-0.07
 2,026,400 10.05 10.20 9.97 4,200 121,200 -1.2
#90 21/12/2023
10.05
0.08
 2,359,400 9.97 10.25 9.90 8,000 38,100 -0.3
#91 20/12/2023
9.97
0.10
 1,163,000 9.87 9.99 9.80 1,000 37,200 -0.4
#92 19/12/2023
9.87
-0.05
 2,444,000 9.92 10.05 9.70 10,400 2,400 0.1
#93 18/12/2023
9.92
-0.07
 1,777,200 9.99 10.05 9.88 12,100 18,000 -0.1
#94 15/12/2023
9.99
0.03
 2,422,200 9.96 10.15 9.50 237,000 0 2.4
#95 14/12/2023
9.96
-0.09
 2,458,800 10.05 10.25 9.96 10,400 0 0.1
#96 13/12/2023
10.05
-0.30
 3,836,300 10.35 10.50 9.96 21,800 2,000 0.2
#97 12/12/2023
10.35
0.15
 5,352,900 10.20 10.60 10.30 0 4,600 -0.0
#98 11/12/2023
10.20
0.20
 2,696,200 10 10.25 10 4,300 15,400 -0.1
#99 08/12/2023
10
-0.25
 4,100,500 10.25 10.35 9.99 2,100 19,100 -0.2
#100 07/12/2023
10.25
0.36
 8,698,100 9.89 10.35 10 163,600 106,700 0.6

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