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)
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
21/12/2020
9.67
 4,564,880 9.04 9.67 9.32 23,540 90,570 -1.1
18/12/2020
9.04
 4,376,240 8.47 9.04 8.56 39,170 21,100 0.3
17/12/2020
8.47
 4,411,970 8.36 8.64 8.16 10,190 117,150 -1.6
16/12/2020
8.36
 4,145,960 7.93 8.41 8.02 12,060 360 0.2
15/12/2020
7.93
 4,050,460 7.79 8.07 7.68 56,860 270 0.8
14/12/2020
7.79
 3,973,970 7.39 7.90 7.45 2,200 113,450 -1.5
11/12/2020
7.39
 4,344,980 7.22 7.39 7.14 136,150 90 1.7
10/12/2020
7.22
 5,000,490 7.51 7.68 7.22 11,980 176,500 -2.2
09/12/2020
7.51
 4,702,510 7.25 7.65 7.25 510,490 125,780 5.1
08/12/2020
7.25
 3,498,620 7.31 7.39 7.16 122,630 100 1.6
07/12/2020
7.31
 4,910,440 7.05 7.33 7.05 579,130 0 7.3
04/12/2020
7.05
 4,701,650 7.05 7.22 6.97 10,200 99,160 -1.1
03/12/2020
7.05
 7,189,690 6.60 7.05 6.57 364,580 210 4.4
02/12/2020
6.60
 3,128,640 6.51 6.68 6.48 338,370 2,700 3.9
01/12/2020
6.51
 5,360,310 6.37 6.77 6.17 166,350 2,200 1.9
30/11/2020
6.37
 4,101,780 6.57 6.62 6.37 69,180 31,600 0.4
27/11/2020
6.57
 3,360,600 6.51 6.74 6.48 53,760 91,330 -0.4
26/11/2020
6.51
 3,058,710 6.60 6.65 6.45 123,930 0 1.4
25/11/2020
6.60
 5,325,180 6.37 6.79 6.40 63,730 4,190 0.7
24/11/2020
6.37
 4,314,930 6.31 6.48 6.25 304,490 4,460 3.4
23/11/2020
6.31
 3,888,330 6.40 6.51 6.20 35,290 0 0.4
20/11/2020
6.40
 5,474,950 6.03 6.42 5.88 166,920 2,500 1.7
19/11/2020
6.03
 4,766,640 6.20 6.20 5.97 85,280 33,550 0.6
18/11/2020
6.20
 4,189,210 6.11 6.42 6.08 34,500 3,990 0.3
17/11/2020
6.11
 8,342,860 5.71 6.11 5.67 137,190 11,710 1.3
16/11/2020
5.71
 6,797,120 5.51 5.88 5.63 20,220 227,510 -2.1
13/11/2020
5.51
 4,981,920 5.15 5.51 5.13 13,290 500 0.1
12/11/2020
5.15
 1,170,130 5.15 5.23 5.13 0 41,020 -0.4
11/11/2020
5.15
 1,285,580 5.16 5.21 5.13 17,320 38,510 -0.2
10/11/2020
5.16
 2,516,550 5.21 5.32 5.15 1,000 78,470 -0.7
09/11/2020
5.21
 2,126,350 5.15 5.29 5.17 41,460 2,500 0.4
06/11/2020
5.15
 1,903,050 5.20 5.24 5.12 0 57,100 -0.5
05/11/2020
5.20
 2,698,290 5.33 5.34 5.17 2,000 69,240 -0.6
04/11/2020
5.33
 6,413,420 5.13 5.39 5.09 63,130 0 0.6
03/11/2020
5.13
 1,861,150 4.98 5.19 4.95 162,580 5,430 1.4
02/11/2020
4.98
 1,686,310 5.12 5.12 4.94 6,270 4,810 0.0
30/10/2020
5.12
 1,663,670 5.13 5.21 5.00 0 110,690 -1.0
29/10/2020
5.13
 3,620,000 4.95 5.21 4.81 256,420 0 2.2
28/10/2020
4.95
 4,022,500 5.26 5.26 4.95 0 102,510 -0.9
27/10/2020
5.26
 2,884,440 5.32 5.35 5.23 1,000 25,080 -0.2
26/10/2020
5.32
 2,886,630 5.57 5.63 5.32 300 129,080 -1.2
23/10/2020
5.57
 3,251,690 5.43 5.63 5.46 105,720 4,140 1.0
22/10/2020
5.43
 2,443,330 5.25 5.45 5.24 83,730 0 0.8
21/10/2020
5.25
 3,217,750 5.38 5.40 5.25 1,060 86,810 -0.8
20/10/2020
5.38
 2,370,290 5.30 5.38 5.26 138,460 1,500 1.3
19/10/2020
5.30
 1,969,590 5.37 5.49 5.30 200 89,670 -0.8
16/10/2020
5.37
 3,656,020 5.27 5.42 5.12 245,920 11,030 2.2
15/10/2020
5.27
 6,211,180 5.57 5.57 5.24 300 47,160 -0.4
14/10/2020
5.57
 2,916,790 5.61 5.69 5.54 24,360 46,510 -0.2
13/10/2020
5.61
 2,683,930 5.61 5.69 5.59 23,380 7,880 0.2
12/10/2020
5.61
 4,813,990 5.59 5.83 5.59 71,150 121,420 -0.5
09/10/2020
5.59
 3,186,480 5.59 5.65 5.54 209,120 0 2.1
08/10/2020
5.59
 5,563,700 5.71 5.83 5.57 12,440 106,430 -0.9
07/10/2020
5.71
 6,619,510 5.66 5.88 5.49 264,280 6,680 2.6
06/10/2020
5.66
 6,418,700 5.83 5.88 5.54 1,550 148,650 -1.5
05/10/2020
5.83
 6,508,910 5.67 5.94 5.68 13,020 105,440 -0.9
02/10/2020
5.67
 9,784,760 5.33 5.69 5.12 150,510 214,400 -0.6
01/10/2020
5.33
 10,065,330 4.98 5.33 5.16 185,030 41,610 1.3
30/09/2020
4.98
 8,229,570 4.66 4.98 4.64 287,200 2,580 2.4
29/09/2020
4.66
 4,909,320 4.58 4.82 4.55 98,730 124,900 -0.2
28/09/2020
4.58
 4,672,500 4.65 4.69 4.57 38,400 96,030 -0.5
25/09/2020
4.65
 3,617,050 4.69 4.74 4.62 230 64,100 -0.5
24/09/2020
4.69
 4,047,760 4.63 4.75 4.57 381,230 0 3.1

Chính sách bảo mật | Điều khoản sử dụng |