CTCP Tập đoàn Sao Mai (asm)

6.92
-0.05
(-0.72%)
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
(2025-11-05) 		0.09 1.31% 8,386,500 -150,800 -1.0
6.78
7.20
6.92
2 tháng
(2025-10-06) 		-0.85 -10.85% 28,498,700 -1,702,100 -12.6
6.62
7.82
6.92
3 tháng
(2025-09-08) 		-0.48 -6.39% 64,194,600 -868,300 -5.3
6.62
8.48
6.92
6 tháng
(2025-06-09) 		0.51 7.83% 187,478,400 249,400 2.5
6.39
8.48
6.92
12 tháng
(2024-12-10) 		-1.19 -14.62% 273,121,000 979,488 2.5
5.35
8.48
6.92
24 tháng
(2023-12-18) 		-1.23 -14.98% 806,272,600 8,085,320 87.0
5.35
11.03
6.92
36 tháng
(2022-12-21) 		0.23 3.48% 1,751,743,000 9,083,730 99.7
5.35
11.03
6.92
60 tháng
(2020-12-31) 		-2.64 -27.46% 3,847,946,920 8,130,725 84.3
5.35
19
6.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
14.75
 5,195,900 14.41 15.12 14.41 10,800 165,100 -3.1
29/04/2022
14.41
 4,863,700 13.71 14.45 13.45 111,300 190,600 -1.5
28/04/2022
13.71
 4,071,400 14.01 14.27 13.71 2,700 325,100 -6.1
27/04/2022
14.01
 5,202,600 13.30 14.04 13.01 1,400 438,100 -8.1
26/04/2022
13.30
 7,262,700 12.45 13.30 11.60 719,000 41,500 11.2
25/04/2022
12.45
 7,409,800 13.38 13.90 12.45 451,200 35,800 7.2
22/04/2022
13.38
 9,585,700 14.30 14.93 13.30 360,700 29,600 6.3
21/04/2022
14.30
 10,294,400 15.37 15.37 14.30 226,500 21,000 4.0
20/04/2022
15.37
 11,964,800 16.52 16.63 15.37 95,700 112,000 -0.4
19/04/2022
16.52
 8,767,400 17.74 18.26 16.52 13,000 505,700 -11.7
18/04/2022
17.74
 8,703,900 17.67 18.66 17.70 17,600 333,300 -7.7
15/04/2022
17.67
 9,091,300 17.26 18.26 17.07 11,500 418,100 -9.1
14/04/2022
17.26
 6,743,000 17.55 17.89 17.15 7,200 635,700 -14.8
13/04/2022
17.55
 5,720,600 16.70 17.63 16.63 30,300 120,000 -2.0
12/04/2022
16.70
 6,959,200 16.11 17.22 16.19 26,200 144,700 -2.7
08/04/2022
16.11
 7,111,500 15.89 16.63 15.52 490,800 161,100 7.1
07/04/2022
15.89
 10,309,400 17.07 17.19 15.89 283,600 236,300 1.1
06/04/2022
17.07
 12,715,600 18.33 18.48 17.07 231,200 44,700 4.4
05/04/2022
18.33
 10,619,800 17.70 18.81 17.11 390,000 11,000 9.1
04/04/2022
17.70
 10,178,300 19.00 19.40 17.70 29,200 478,100 -11.4
01/04/2022
19.00
 6,550,000 18.33 19.40 18.04 178,500 59,300 3.0
31/03/2022
18.33
 6,230,000 17.74 18.48 17.74 121,300 17,100 2.6
30/03/2022
17.74
 9,743,300 18.11 18.33 17.07 307,000 26,100 6.7
29/03/2022
18.11
 9,260,300 18.40 18.85 17.74 179,400 227,700 -1.2
28/03/2022
18.40
 14,183,600 17.22 18.40 16.93 104,000 191,500 -2.1
25/03/2022
17.22
 10,434,700 16.15 17.26 16.26 240,000 60,100 4.1
24/03/2022
16.15
 7,793,100 16.52 17.22 16.15 23,000 423,600 -9.1
23/03/2022
16.52
 10,620,000 15.45 16.52 15.37 336,800 46,200 6.3
22/03/2022
15.45
 9,259,900 15.41 15.67 15.08 76,700 96,100 -0.4
21/03/2022
15.41
 7,103,500 15.26 15.85 15.34 108,800 3,500 2.2
18/03/2022
15.26
 7,624,100 15.15 15.78 14.89 133,100 107,300 0.5
17/03/2022
15.15
 10,631,400 14.71 15.71 15.00 105,000 69,800 0.8
16/03/2022
14.71
 11,811,300 13.75 14.71 13.75 379,100 12,000 7.1
15/03/2022
13.75
 3,855,800 13.71 13.97 13.45 500 56,100 -1.0
14/03/2022
13.71
 6,116,400 13.67 14.04 13.49 25,600 144,300 -2.2
11/03/2022
13.67
 13,716,900 13.42 14.34 13.27 13,000 8,800 0.1
10/03/2022
13.42
 6,842,600 12.94 13.71 12.94 118,900 500 2.1
09/03/2022
12.94
 3,586,300 12.71 13.16 12.42 2,300 2,900 -0.0
08/03/2022
12.71
 5,678,200 13.27 13.27 12.71 2,500 57,000 -1.0
07/03/2022
13.27
 4,191,500 13.53 13.53 13.16 6,800 246,200 -4.3
04/03/2022
13.53
 3,160,100 13.75 13.79 13.42 100 17,600 -0.3
03/03/2022
13.75
 6,597,200 13.27 14.01 13.34 56,100 1,000 1.0
02/03/2022
13.27
 4,499,800 13.38 13.60 13.16 0 31,800 -0.6
01/03/2022
13.38
 5,850,500 13.05 13.64 13.01 17,700 4,300 0.2
28/02/2022
13.05
 3,670,800 12.71 13.38 12.75 13,200 5,000 0.1
25/02/2022
12.71
 2,492,500 12.57 12.90 12.57 137,000 11,100 2.2
24/02/2022
12.57
 6,009,300 13.05 13.05 12.16 52,400 2,600 0.9
23/02/2022
13.05
 2,332,600 12.94 13.30 12.90 0 0 0
22/02/2022
12.94
 3,441,500 13.30 13.30 12.71 0 9,300 -0.2
21/02/2022
13.30
 4,014,100 13.01 13.49 12.79 500,100 22,600 8.6
18/02/2022
13.01
 2,930,800 12.64 13.12 12.42 9,900 1,000 0.2
17/02/2022
12.64
 2,203,500 12.79 12.79 12.57 0 100 -0.0
16/02/2022
12.79
 3,868,800 12.01 12.79 12.12 221,700 700 3.8
15/02/2022
12.01
 1,425,800 11.90 12.20 11.86 68,000 0 1.1
14/02/2022
11.90
 2,531,900 11.83 12.20 11.38 5,600 8,900 -0.1
11/02/2022
11.83
 1,882,800 11.90 11.90 11.60 500 9,500 -0.1
10/02/2022
11.90
 1,357,000 11.97 12.01 11.83 16,700 19,500 -0.0
09/02/2022
11.97
 1,658,500 11.75 12.01 11.53 100,000 12,900 1.4
08/02/2022
11.75
 2,185,900 11.57 12.20 11.60 0 100 -0.0
07/02/2022
11.57
 1,520,200 10.98 11.72 11.24 27,100 32,800 -0.1
28/01/2022
10.98
 575,300 10.79 11.01 10.75 5,900 1,300 0.1
27/01/2022
10.79
 814,900 10.68 11.01 10.50 0 0 0
26/01/2022
10.68
 1,111,800 10.94 11.24 10.68 500 18,400 0
25/01/2022
10.94
 1,112,700 10.83 11.09 10.42 6,900 1,000 0.1
24/01/2022
10.83
 2,363,700 11.60 11.60 10.83 105,100 37,400 1.0
21/01/2022
11.60
 2,299,500 11.20 11.94 11.20 1,400 55,400 -0.8
20/01/2022
11.20
 1,790,500 10.50 11.20 10.42 19,000 7,300 0.2
19/01/2022
10.50
 3,304,300 11.05 11.05 10.42 48,000 11,200 0.5
18/01/2022
11.05
 3,111,000 12.12 12.12 11.05 79,100 500 1.2
17/01/2022
12.12
 1,185,800 12.75 12.86 12.01 56,300 177,700 -2.0
14/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
14/01/2022
12.75
 2,634,800 12.09 12.90 12.12 5,900 56,200 -0.9
13/01/2022
12.08
 6,448,800 12.51 12.85 12.08 201,200 64,400 3.1
12/01/2022
12.51
 5,552,100 13.08 13.08 12.20 485,900 9,800 10.6
11/01/2022
13.08
 5,519,300 13.53 13.53 13.05 220,400 16,800 4.8
10/01/2022
13.53
 6,909,600 14.21 14.33 13.53 42,300 91,200 -1.3
07/01/2022
14.21
 3,825,000 14.10 14.44 14.07 74,100 5,400 1.7
06/01/2022
14.10
 5,918,800 13.99 14.56 13.99 36,800 81,400 -1.1
05/01/2022
13.99
 6,208,000 13.08 13.99 13.08 130,800 800 3.1
04/01/2022
13.08
 2,640,800 12.99 13.36 13.05 45,200 39,500 0.1
31/12/2021
12.99
 2,860,600 12.85 13.30 12.88 5,800 32,600 -0.6
30/12/2021
12.85
 1,830,500 12.74 13.02 12.68 78,900 5,900 1.7
29/12/2021
12.74
 2,927,800 12.99 13.25 12.68 17,900 62,200 -1.0
28/12/2021
12.99
 4,232,400 12.82 13.39 12.94 145,600 1,000 3.4
27/12/2021
12.82
 2,843,700 13.13 13.13 12.65 25,300 89,600 -1.5
24/12/2021
13.13
 3,080,800 13.30 13.53 13.11 154,600 24,400 3.0
23/12/2021
13.30
 6,935,100 12.91 13.59 12.91 54,000 182,000 -3.0
22/12/2021
12.91
 7,318,100 12.08 12.91 12.22 108,800 160,900 -1.2
21/12/2021
12.08
 2,122,300 12.00 12.17 11.88 50,200 100 1.1
20/12/2021
12.00
 3,159,500 12.11 12.45 11.94 22,000 5,100 0.4
17/12/2021
12.11
 3,255,200 12.34 12.51 12.11 2,000 16,900 -0.3
16/12/2021
12.34
 2,787,100 12.31 12.51 12.17 0 7,900 -0.2
15/12/2021
12.31
 4,981,000 12.14 12.74 12.22 119,000 400 2.6
14/12/2021
12.14
 3,477,000 12.28 12.51 11.97 50,200 16,500 0.7
13/12/2021
12.28
 4,449,900 11.60 12.34 11.66 174,300 81,600 2.0
10/12/2021
11.60
 3,007,800 11.51 11.88 11.40 141,500 190,700 -0.9
09/12/2021
11.51
 2,542,200 11.17 11.57 11.06 12,200 0 0.2
08/12/2021
11.17
 2,029,400 11.23 11.49 11.17 3,300 0 0.1
07/12/2021
11.23
 5,480,400 10.75 11.31 10.35 266,800 1,400 5.1
06/12/2021
10.75
 6,344,200 11.54 11.83 10.75 18,700 900 0.3
03/12/2021
11.54
 5,122,900 12.39 12.51 11.54 3,300 2,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |