CTCP Tập đoàn Sao Mai (asm)

5.87
-0.03
(-0.51%)
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
(2026-05-20) 		0.14 2.43% 6,746,300 8,303 0
5.75
5.99
5.87
2 tháng
(2026-04-20) 		0.13 2.25% 16,612,100 -57,788 0
5.58
6.27
5.87
3 tháng
(2026-03-23) 		0.60 11.32% 23,574,200 -15,760 -0.3
5.30
6.27
5.87
6 tháng
(2025-12-22) 		-0.72 -10.88% 49,473,700 -43,560 -0.5
5.30
6.63
5.87
12 tháng
(2025-06-24) 		-0.65 -9.86% 232,534,200 677,940 5.3
5.30
8.48
5.87
24 tháng
(2024-07-01) 		-3.27 -35.68% 422,854,900 235,148 -3.3
5.30
9.55
5.87
36 tháng
(2023-07-05) 		-3.65 -38.19% 1,312,628,300 9,684,260 103.3
5.30
11.03
5.87
60 tháng
(2021-07-15) 		-0.98 -14.24% 3,476,514,700 12,153,945 148.9
5.30
19
5.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |