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)
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
13/07/2021
6.54
 1,778,100 6.48 6.60 6.37 100 30,300 -0.3
12/07/2021
6.48
 3,906,300 6.97 6.97 6.48 21,100 13,500 0.1
09/07/2021
6.97
 1,459,900 7.25 7.28 6.85 19,500 100 0.2
08/07/2021
7.25
 1,196,700 7.16 7.42 7.16 10,100 10,000 0.0
07/07/2021
7.16
 2,649,100 7.39 7.45 7.11 20,700 1,000 0.3
06/07/2021
7.39
 2,241,800 7.70 7.73 7.39 2,800 11,000 -0.1
05/07/2021
7.70
 2,476,500 7.87 7.87 7.59 134,700 8,000 1.5
02/07/2021
7.87
 1,700,700 7.93 8.02 7.85 0 0 0
01/07/2021
7.93
 1,295,100 7.90 7.96 7.85 3,800 0 0.1
30/06/2021
7.90
 1,398,300 8.07 8.10 7.90 4,700 59,100 -0.8
29/06/2021
8.07
 2,193,500 7.93 8.24 7.93 7,800 0 0.1
28/06/2021
7.93
 1,802,500 7.87 8.02 7.82 0 269,800 -3.7
25/06/2021
7.87
 1,498,500 7.93 8.02 7.85 4,600 203,000 -2.7
24/06/2021
7.93
 2,428,900 8.16 8.16 7.87 0 132,800 -1.9
23/06/2021
8.16
 1,977,800 8.36 8.36 8.07 100 0 0.0
22/06/2021
8.36
 3,114,400 8.41 8.61 8.30 3,300 5,000 -0.0
21/06/2021
8.41
 4,438,200 8.16 8.70 8.05 40,600 19,800 0.3
18/06/2021
8.16
 3,036,000 8.24 8.41 8.16 14,900 87,000 -1.0
17/06/2021
8.24
 3,882,500 7.93 8.36 7.79 107,700 7,800 1.4
16/06/2021
7.93
 2,265,000 7.76 8.10 7.76 13,600 9,600 0.1
15/06/2021
7.76
 1,881,900 7.90 7.90 7.73 22,300 0 0.3
14/06/2021
7.90
 1,784,700 7.96 8.02 7.82 20,300 700 0.3
11/06/2021
7.96
 1,720,100 8.07 8.13 7.85 0 0 0
10/06/2021
8.07
 2,707,100 7.73 8.19 7.48 12,100 22,800 -0.1
09/06/2021
7.73
 2,837,700 7.56 7.79 7.16 115,400 9,100 1.4
08/06/2021
7.56
 2,642,600 8.10 8.24 7.56 1,000 0 0.0
07/06/2021
8.10
 2,537,600 8.36 8.41 7.96 0 11,200 -0.2
04/06/2021
8.36
 3,134,800 8.44 8.59 8.02 24,400 43,400 -0.3
03/06/2021
8.44
 5,052,000 7.90 8.44 7.96 7,100 27,100 -0.3
02/06/2021
7.90
 2,434,100 7.73 7.93 7.70 122,500 1,900 1.7
01/06/2021
7.73
 2,147,400 7.82 7.99 7.70 51,200 4,500 0.6
31/05/2021
7.82
 3,510,200 7.36 7.82 7.45 46,700 500 0.6
28/05/2021
7.36
 1,497,900 7.31 7.39 7.22 16,200 500 0.2
27/05/2021
7.31
 1,619,000 7.39 7.68 7.25 0 2,500 -0.0
26/05/2021
7.39
 2,770,800 7.76 7.76 7.33 6,000 500 0.1
25/05/2021
7.76
 4,657,500 7.48 7.99 7.68 46,400 18,200 0.4
24/05/2021
7.48
 1,209,200 6.99 7.48 7.48 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |