CTCP Tập đoàn Sao Mai (asm)

5.84
0.11
(1.92%)
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
(2026-02-11) 		-0.29 -4.82% 9,349,700 52,200 0.3
5.49
6.45
5.84
2 tháng
(2026-01-12) 		-0.76 -11.71% 19,611,000 41,800 0.3
5.49
6.60
5.84
3 tháng
(2025-12-15) 		-0.89 -13.44% 25,738,400 77,000 0.5
5.49
6.68
5.84
6 tháng
(2025-09-15) 		-2.19 -27.63% 86,427,900 -655,000 -3.7
5.49
8.48
5.84
12 tháng
(2025-03-18) 		-1.67 -22.57% 262,894,500 1,278,876 5.1
5.35
8.48
5.84
24 tháng
(2024-03-25) 		-4.19 -42.22% 650,911,800 1,265,508 10.4
5.35
11.03
5.84
36 tháng
(2023-03-29) 		-1.01 -15.03% 1,605,705,700 7,739,781 87.7
5.35
11.03
5.84
60 tháng
(2021-04-08) 		-3.68 -39.11% 3,614,300,200 11,145,005 134.6
5.35
19
5.84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
12.39
 4,951,100 12.14 12.68 12.08 1,100 91,200 -2.0
01/12/2021
12.14
 4,339,200 12.20 12.28 12.08 200 0 0.0
30/11/2021
12.20
 6,338,600 12.28 12.68 12.11 51,900 4,500 1.0
29/11/2021
12.28
 4,533,200 12.11 12.51 11.66 43,500 3,600 0.9
26/11/2021
12.11
 9,562,600 12.51 12.82 11.83 1,800 27,600 -0.6
25/11/2021
12.51
 7,023,000 12.51 13.25 12.51 400 800 -0.0
24/11/2021
12.51
 4,061,400 12.79 13.16 12.45 21,700 41,200 -0.4
23/11/2021
12.79
 4,401,700 12.17 12.99 11.51 34,200 11,100 0.5
22/11/2021
12.17
 6,157,600 13.08 13.36 12.17 1,700 24,500 -0.5
19/11/2021
13.08
 13,393,900 12.99 13.87 12.51 61,500 61,000 0.0
18/11/2021
12.99
 4,351,300 12.17 12.99 12.34 10,500 7,300 0.1
17/11/2021
12.17
 3,461,200 12.00 12.45 11.91 468,500 32,500 9.3
16/11/2021
12.00
 4,932,200 12.31 12.45 11.66 151,700 97,000 1.1
15/11/2021
12.31
 7,131,900 11.68 12.48 11.74 13,300 4,700 0.2
12/11/2021
11.68
 4,272,900 11.68 11.80 11.46 61,200 200 1.3
11/11/2021
11.68
 5,921,900 11.57 11.83 11.43 70,600 80,300 -0.2
10/11/2021
11.57
 5,433,500 11.17 11.66 11.09 78,400 9,000 1.4
09/11/2021
11.17
 6,138,800 10.92 11.37 10.97 300 70,600 -1.4
08/11/2021
10.92
 4,608,400 10.58 11.03 10.63 71,200 58,100 0.3
05/11/2021
10.58
 3,088,500 10.55 10.75 10.49 0 1,500 -0.0
04/11/2021
10.55
 4,540,700 10.23 10.80 10.01 103,400 1,300 1.8
03/11/2021
10.23
 9,631,800 10.95 11.26 10.23 500 53,100 -1.0
02/11/2021
10.95
 3,780,900 10.95 11.14 10.86 0 500 -0.0
01/11/2021
10.95
 5,945,600 10.63 11.12 10.69 0 220,500 -4.2
29/10/2021
10.63
 6,694,300 10.26 10.77 10.23 48,700 6,300 0.8
28/10/2021
10.26
 3,142,200 10.15 10.35 10.15 100 38,900 -0.7
27/10/2021
10.15
 4,573,200 10.23 10.43 10.12 11,000 61,700 -0.9
26/10/2021
10.23
 4,913,900 10.23 10.23 9.86 18,500 117,500 -1.7
25/10/2021
10.23
 3,623,200 10.32 10.43 10.23 8,200 119,700 -2.0
22/10/2021
10.32
 5,247,200 10.06 10.40 10.01 200 57,300 -1.0
21/10/2021
10.06
 5,547,900 9.75 10.18 9.69 940,200 4,400 16.4
20/10/2021
9.75
 4,847,600 9.75 9.89 9.44 25,000 2,300 0.4
19/10/2021
9.75
 2,768,400 9.86 9.86 9.55 13,700 100 0.2
18/10/2021
9.86
 4,918,900 9.84 10.15 9.72 110,300 45,600 1.1
15/10/2021
9.84
 11,348,900 9.38 9.95 9.38 203,600 23,800 3.1
14/10/2021
9.38
 3,160,800 9.44 9.55 9.38 11,500 21,600 -0.2
13/10/2021
9.44
 7,285,400 9.15 9.55 9.21 34,800 58,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |