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)
21/05/2021
6.99
 2,142,000 6.54 6.99 6.42 200 5,600 -0.1
20/05/2021
6.54
 3,159,200 6.82 6.82 6.51 18,800 6,200 0.1
19/05/2021
6.82
 3,208,700 7.05 7.05 6.71 12,100 4,000 0.1
18/05/2021
7.05
 2,694,800 7.33 7.33 6.99 18,700 1,400 0.2
17/05/2021
7.33
 2,308,500 7.56 7.56 7.22 8,200 91,800 -1.1
14/05/2021
7.56
 1,591,400 7.65 7.85 7.56 0 110,600 -1.5
13/05/2021
7.65
 2,156,200 7.53 7.79 7.53 800 3,400 -0.0
12/05/2021
7.53
 1,508,700 7.42 7.56 7.42 92,100 452,600 -4.7
11/05/2021
7.42
 2,367,200 7.33 7.68 7.39 96,800 252,000 -2.1
10/05/2021
7.33
 3,835,100 7.65 7.65 7.28 1,100 21,700 -0.3
07/05/2021
7.65
 1,705,100 7.70 7.85 7.62 43,800 7,600 0.5
06/05/2021
7.70
 1,504,700 7.90 7.96 7.70 2,600 1,200 0.0
05/05/2021
7.90
 2,520,500 7.70 8.05 7.65 10,100 13,000 -0.0
04/05/2021
7.70
 2,491,100 8.13 8.13 7.56 6,300 119,800 -1.5
29/04/2021
8.13
 1,410,900 8.27 8.30 8.05 2,300 340,500 -4.8
28/04/2021
8.27
 1,793,900 8.19 8.44 7.96 2,000 11,500 -0.1
27/04/2021
8.19
 1,090,300 8.05 8.22 7.90 65,400 1,000 0.9
26/04/2021
8.05
 2,091,800 8.41 8.47 7.96 27,300 300 0.4
23/04/2021
8.41
 1,594,700 8.24 8.41 8.13 12,800 38,100 -0.4
22/04/2021
8.24
 2,071,200 8.70 8.70 8.24 40,600 0 0.6
20/04/2021
8.70
 1,456,500 8.87 8.98 8.56 53,200 6,300 0.7
19/04/2021
8.87
 2,062,900 8.56 9.04 8.50 110,800 0 1.7
16/04/2021
8.56
 2,932,300 8.76 8.81 8.47 66,800 17,200 0.8
15/04/2021
8.76
 2,093,800 8.93 8.98 8.73 4,200 17,000 -0.2
14/04/2021
8.93
 2,442,500 8.93 9.04 8.70 7,600 24,800 -0.3
13/04/2021
8.93
 4,194,900 9.27 9.30 8.81 6,800 28,300 -0.3
12/04/2021
9.27
 3,014,400 9.38 9.44 9.13 13,900 38,700 -0.4
09/04/2021
9.38
 3,450,900 9.41 9.55 9.24 0 84,700 -1.4
08/04/2021
9.41
 5,801,100 9.01 9.44 9.10 42,200 12,400 0.5
07/04/2021
9.01
 3,167,100 8.73 9.01 8.73 51,600 3,200 0.8
06/04/2021
8.73
 2,151,700 8.76 8.81 8.73 131,900 0 2.0
05/04/2021
8.76
 2,336,500 8.87 8.96 8.73 700 37,100 -0.6
02/04/2021
8.87
 1,843,600 8.93 9.10 8.84 18,500 17,000 0.0
01/04/2021
8.93
 2,965,800 8.61 9.04 8.61 61,000 1,000 0.9
31/03/2021
8.61
 1,946,500 8.59 8.67 8.41 33,000 0 0.5
30/03/2021
8.59
 2,064,000 8.64 8.76 8.56 2,600 2,100 0.0
29/03/2021
8.64
 2,092,100 8.53 8.70 8.50 17,700 6,300 0.2
26/03/2021
8.53
 4,773,100 8.53 8.59 7.93 16,300 3,000 0.2
25/03/2021
8.53
 2,883,000 8.64 8.81 8.47 2,300 15,600 -0.2
24/03/2021
8.64
 4,794,200 9.18 9.18 8.56 31,200 27,000 0.0
23/03/2021
9.18
 4,958,600 9.38 9.38 9.01 2,600 75,900 -1.2
22/03/2021
9.38
 2,110,300 9.50 9.50 9.35 2,200 36,000 -0.6
19/03/2021
9.50
 1,942,100 9.61 9.61 9.38 1,000 56,600 -0.9
18/03/2021
9.61
 5,814,700 9.35 9.89 9.35 88,200 5,000 1.4
17/03/2021
9.35
 2,319,600 9.35 9.47 9.30 35,600 100 0.6
16/03/2021
9.35
 2,245,700 9.35 9.44 9.27 50,500 2,500 0.8
15/03/2021
9.35
 3,288,600 9.32 9.52 9.24 46,300 0 0.8
12/03/2021
9.32
 4,020,900 9.50 9.55 9.27 28,400 6,700 0.4
11/03/2021
9.50
 2,967,400 9.58 9.69 9.44 2,000 4,100 -0.0
10/03/2021
9.58
 2,635,900 9.55 9.67 9.41 2,100 100 0.0
09/03/2021
9.55
 4,269,500 9.44 9.86 9.15 29,800 9,300 0.3
08/03/2021
9.44
 3,721,500 9.50 9.72 9.41 2,000 117,000 -1.9
05/03/2021
9.50
 2,295,400 9.55 9.55 9.04 2,500 105,900 -1.7
04/03/2021
9.55
 4,285,600 9.50 9.89 9.15 44,600 147,900 -1.7
03/03/2021
9.50
 7,328,600 8.90 9.50 8.81 36,500 19,200 0.3
02/03/2021
8.90
 2,596,200 9.04 9.10 8.84 300 517,800 -8.1
01/03/2021
9.04
 3,137,100 8.78 9.04 8.76 87,700 5,300 1.3
26/02/2021
8.78
 3,927,600 8.81 8.84 8.53 50,500 39,100 0.2
25/02/2021
8.81
 2,778,800 8.93 9.04 8.76 700 162,000 -2.5
24/02/2021
8.93
 4,136,600 9.07 9.30 8.76 200 251,300 -4.0
23/02/2021
9.07
 4,153,100 8.70 9.15 8.64 72,500 6,000 1.0
22/02/2021
8.70
 3,444,200 8.67 8.93 8.61 0 165,000 -2.5
19/02/2021
8.67
 3,391,500 8.87 8.87 8.53 2,500 214,800 -3.2
18/02/2021
8.87
 3,587,900 8.64 9.10 8.70 27,000 176,900 -2.3
17/02/2021
8.64
 2,752,200 8.10 8.64 7.96 91,200 7,800 1.2
09/02/2021
8.10
 8,281,700 8.47 8.64 7.90 141,400 6,200 1.9
08/02/2021
8.47
 5,854,600 9.10 9.10 8.47 5,700 179,600 -2.7
05/02/2021
9.10
 2,950,100 9.18 9.38 8.98 4,200 71,900 -1.1
04/02/2021
9.18
 2,961,400 8.98 9.58 9.10 4,400 313,300 -5.1
03/02/2021
8.98
 3,673,300 8.41 8.98 8.36 88,100 126,100 -0.6
02/02/2021
8.41
 6,990,300 9.04 9.04 8.41 40,400 105,800 -1.0
01/02/2021
9.04
 5,416,700 9.69 9.69 9.04 3,700 81,700 -1.3
29/01/2021
9.69
 8,628,600 10.40 10.40 9.69 59,700 92,800 -0.6
28/01/2021
10.40
 488,700 11.17 11.17 10.40 200 0 0.0
27/01/2021
11.17
 7,462,500 12.00 12.05 11.17 600 251,500 -5.1
26/01/2021
12.00
 6,811,700 11.66 12.42 11.14 1,500 132,200 -2.8
25/01/2021
11.66
 5,527,500 10.92 11.66 10.69 140,300 128,800 0.3
22/01/2021
10.92
 10,135,900 10.23 10.95 10.23 288,300 63,000 4.3
21/01/2021
10.23
 3,275,900 10.15 10.52 10.15 1,000 200,000 -3.6
20/01/2021
10.15
 5,116,200 10.18 10.35 9.47 0 197,400 -3.5
19/01/2021
10.18
 6,294,500 10.63 11.09 9.89 3,100 49,900 -0.8
18/01/2021
10.63
 5,418,100 10.29 10.77 10.12 33,300 61,800 -0.5
15/01/2021
10.29
 3,759,000 10.32 10.60 10.18 8,500 49,900 -0.7
14/01/2021
10.32
 4,252,900 9.95 10.46 9.84 148,600 51,500 1.8
13/01/2021
9.95
 3,322,600 10.06 10.32 9.89 23,000 122,400 -1.7
12/01/2021
10.06
 4,470,000 10.12 10.12 9.81 100 46,800 -0.8
11/01/2021
10.12
 3,551,000 10.32 10.46 10.06 4,800 227,800 -4.0
08/01/2021
10.32
 3,789,000 10.15 10.77 10.12 33,600 116,000 -1.5
07/01/2021
10.15
 6,881,700 9.50 10.15 9.67 234,800 300 4.2
06/01/2021
9.50
 4,463,400 9.58 9.67 9.38 39,500 110,800 -1.2
05/01/2021
9.58
 3,886,600 9.72 9.78 9.50 44,900 400,700 -6.0
04/01/2021
9.72
 3,937,300 9.61 9.89 9.55 17,100 143,200 -2.2
31/12/2020
9.61
 4,226,920 9.24 9.72 8.90 164,800 13,480 2.5
30/12/2020
9.24
 6,034,510 9.78 9.78 9.18 5,070 360,730 -5.9
29/12/2020
9.78
 3,479,320 9.95 10.06 9.72 11,410 40,290 -0.5
28/12/2020
9.95
 5,324,200 9.72 10.23 9.67 41,300 202,310 -2.8
25/12/2020
9.72
 6,835,310 9.10 9.72 9.04 160,590 18,580 2.4
24/12/2020
9.10
 9,808,250 9.67 9.95 9.01 55,260 117,440 -1.1
23/12/2020
9.67
 8,959,400 10.32 11.03 9.61 8,850 256,930 -4.6
22/12/2020
10.32
 3,542,450 9.67 10.32 9.95 29,710 78,340 -0.9

Chính sách bảo mật | Điều khoản sử dụng |