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)
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
12/10/2021
9.15
 3,887,800 8.96 9.27 8.90 900 40,800 -0.6
11/10/2021
8.96
 2,709,100 9.07 9.10 8.96 26,100 8,800 -0.0
08/10/2021
9.07
 2,952,500 9.27 9.35 9.04 23,000 81,700 -0.9
07/10/2021
9.27
 5,390,500 9.07 9.50 9.10 42,500 1,100 0.7
06/10/2021
9.07
 3,583,000 8.78 9.10 8.87 30,800 26,100 0.1
05/10/2021
8.78
 1,749,800 8.76 8.87 8.73 100 95,300 -1.5
04/10/2021
8.76
 3,264,600 8.50 8.81 8.36 55,000 49,700 0.1
01/10/2021
8.50
 2,230,700 8.64 8.73 8.44 77,253 155,953 -1.2
30/09/2021
8.64
 1,241,900 8.64 8.76 8.59 300 178,300 -2.7
29/09/2021
8.64
 2,439,700 8.50 8.76 8.33 400 283,800 -4.2
28/09/2021
8.50
 3,390,400 8.39 8.50 8.13 174,100 3,300 2.5
27/09/2021
8.39
 8,838,000 9.01 9.10 8.39 2,300 276,600 -4.3
24/09/2021
9.01
 3,050,800 9.21 9.27 8.98 1,500 97,700 -1.5
23/09/2021
9.21
 3,994,300 9.38 9.61 9.15 19,300 124,600 -1.7
22/09/2021
9.38
 5,638,300 9.01 9.47 9.01 161,900 12,200 2.5
21/09/2021
9.01
 5,141,200 9.13 9.15 8.81 146,100 41,000 1.7
20/09/2021
9.13
 4,947,600 9.32 9.55 9.10 70,900 39,200 0.5
17/09/2021
9.32
 5,070,900 9.24 9.52 9.10 45,900 6,000 0.7
16/09/2021
9.24
 3,805,700 9.24 9.41 9.01 100 115,600 -1.9
15/09/2021
9.24
 3,230,600 9.04 9.35 8.96 243,100 4,000 3.9
14/09/2021
9.04
 3,501,500 8.96 9.15 8.90 357,300 0 5.6
13/09/2021
8.96
 6,205,500 9.30 9.30 8.90 157,900 95,200 1.0
10/09/2021
9.30
 5,208,600 9.38 9.55 9.18 102,700 19,100 1.4
09/09/2021
9.38
 5,900,000 9.18 9.41 8.96 29,500 17,000 0.2
08/09/2021
9.18
 6,375,800 9.04 9.24 8.76 207,600 1,800 3.3
07/09/2021
9.04
 9,719,700 9.69 9.69 9.04 6,200 210,200 -3.4
06/09/2021
9.69
 8,490,600 9.69 10.01 9.64 100,000 368,100 -4.6
01/09/2021
9.69
 14,501,200 9.07 9.69 8.93 234,400 29,800 3.4
31/08/2021
9.07
 7,594,200 9.01 9.35 8.81 12,500 67,100 -0.9
30/08/2021
9.01
 9,750,800 8.64 9.24 8.67 3,800 146,300 -2.3
27/08/2021
8.64
 4,907,600 8.10 8.64 7.99 73,300 500 1.1
26/08/2021
8.10
 1,997,700 8.16 8.30 7.99 60,300 44,800 0.2
25/08/2021
8.16
 2,133,500 7.85 8.19 7.73 25,600 11,000 0.2
24/08/2021
7.85
 3,981,100 7.96 8.10 7.68 113,000 0 1.5
23/08/2021
7.96
 4,603,100 8.39 8.39 7.96 89,700 6,100 1.2
20/08/2021
8.39
 9,595,900 8.96 9.04 8.33 5,300 41,600 -0.5
19/08/2021
8.96
 3,572,800 8.87 9.04 8.84 2,500 1,200 0.0
18/08/2021
8.87
 4,142,700 8.76 9.07 8.67 10,000 6,300 0.1
17/08/2021
8.76
 5,487,900 8.67 8.93 8.53 3,500 1,500 0.0
16/08/2021
8.67
 4,311,300 8.87 9.10 8.67 400 11,200 -0.2
13/08/2021
8.87
 5,044,500 8.81 8.98 8.53 16,700 8,500 0.1
12/08/2021
8.81
 7,661,400 8.50 8.93 8.30 0 112,100 -1.7
11/08/2021
8.50
 6,263,900 8.19 8.70 8.10 2,000 1,100 0.0
10/08/2021
8.19
 4,303,200 8.07 8.41 8.05 15,900 195,300 -2.6
09/08/2021
8.07
 8,788,100 7.56 8.07 7.51 77,300 10,700 0.9
06/08/2021
7.56
 2,173,300 7.62 7.68 7.53 0 0 0
05/08/2021
7.62
 3,178,400 7.51 7.79 7.39 15,100 100 0.2
04/08/2021
7.51
 3,162,400 7.39 7.59 7.33 76,900 15,000 0.8
03/08/2021
7.39
 1,761,200 7.42 7.51 7.31 31,300 63,400 -0.4
02/08/2021
7.42
 3,163,600 7.22 7.62 7.16 72,900 11,100 0.8
30/07/2021
7.22
 4,016,600 7.33 7.42 7.22 25,400 1,500 0.3
29/07/2021
7.33
 1,345,400 7.28 7.42 7.28 27,100 500 0.3
28/07/2021
7.28
 2,126,700 7.48 7.53 7.19 3,300 300 0.0
27/07/2021
7.48
 1,795,500 7.48 7.62 7.45 0 4,700 -0.1
26/07/2021
7.48
 1,680,500 7.62 7.62 7.31 0 10,000 -0.1
23/07/2021
7.62
 5,050,800 7.51 7.96 7.59 6,200 11,700 -0.1
22/07/2021
7.51
 2,638,000 7.02 7.51 7.11 2,900 100 0.0
21/07/2021
7.02
 1,969,400 6.88 7.05 6.88 26,300 13,600 0.2
20/07/2021
6.88
 1,655,400 6.68 6.94 6.57 12,500 3,200 0.1
19/07/2021
6.68
 1,995,800 7.11 7.11 6.62 6,800 0 0.1
16/07/2021
7.11
 1,727,900 6.88 7.11 6.77 10,000 100 0.1
15/07/2021
6.88
 1,630,700 6.60 6.91 6.54 500 0 0.0
14/07/2021
6.60
 1,617,200 6.54 6.71 6.45 11,000 48,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |