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)
21/12/2020
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
23/09/2020
4.63
 3,213,730 4.51 4.70 4.55 96,290 200 0.8
22/09/2020
4.51
 11,230,770 4.46 4.57 4.30 484,360 9,100 3.8
21/09/2020
4.46
 7,975,280 4.69 4.78 4.46 3,850 44,480 -0.3
18/09/2020
4.69
 8,052,140 4.75 4.95 4.55 6,140 26,160 -0.2
17/09/2020
4.75
 11,267,580 4.53 4.84 4.72 29,130 154,930 -1.1
16/09/2020
4.53
 7,665,780 4.24 4.53 4.29 11,680 101,780 -0.7
15/09/2020
4.24
 5,227,190 4.08 4.29 4.09 14,000 127,460 -0.8
14/09/2020
4.08
 4,141,520 3.82 4.08 3.81 10,810 5,100 0.0
11/09/2020
3.82
 3,002,380 3.80 3.92 3.78 28,760 84,030 -0.4
10/09/2020
3.80
 4,027,240 3.62 3.85 3.62 41,410 1,750 0.3
09/09/2020
3.62
 1,987,540 3.61 3.63 3.56 39,730 10,500 0.2
08/09/2020
3.61
 1,255,710 3.58 3.63 3.56 32,590 540 0.2
07/09/2020
3.58
 4,076,730 3.48 3.70 3.50 62,470 0 0.4
04/09/2020
3.48
 1,597,560 3.51 3.51 3.42 70,940 0 0.4
03/09/2020
3.51
 1,232,160 3.50 3.55 3.49 15,000 15,200 -0
01/09/2020
3.50
 1,070,890 3.47 3.51 3.42 69,190 0 0.4
31/08/2020
3.47
 1,802,390 3.50 3.54 3.46 400 28,010 -0.2
28/08/2020
3.50
 1,815,970 3.53 3.56 3.50 3,690 16,390 -0.1
27/08/2020
3.53
 1,045,450 3.53 3.60 3.53 9,770 12,690 -0.0
26/08/2020
3.53
 2,294,380 3.49 3.68 3.46 46,760 170 0.3
25/08/2020
3.49
 2,090,860 3.48 3.52 3.46 2,600 10 0.0
24/08/2020
3.48
 1,348,470 3.41 3.50 3.44 24,010 1,240 0.1
21/08/2020
3.41
 2,053,050 3.33 3.44 3.36 93,110 0 0.6
20/08/2020
3.33
 1,146,900 3.35 3.38 3.31 54,500 56,930 -0.0
19/08/2020
3.35
 1,185,430 3.38 3.38 3.34 56,110 0 0.3
18/08/2020
3.38
 1,217,290 3.31 3.41 3.31 44,210 0 0.3
17/08/2020
3.31
 2,017,060 3.32 3.35 3.20 55,870 10 0.3
14/08/2020
3.32
 2,325,410 3.41 3.41 3.25 0 70,070 -0.4
13/08/2020
3.41
 1,668,240 3.46 3.52 3.41 16,770 0 0.1
12/08/2020
3.46
 5,173,260 3.34 3.58 3.35 1,000 77,950 -0.5
11/08/2020
3.34
 3,735,280 3.23 3.34 3.24 0 19,810 -0.1
10/08/2020
3.23
 3,143,880 3.09 3.27 3.16 0 5,550 -0.0
07/08/2020
3.09
 2,815,250 3.08 3.12 3.08 7,060 13,100 -0.0
06/08/2020
3.08
 1,435,960 3.05 3.12 3.00 52,950 0 0.3
05/08/2020
3.05
 4,010,580 3.04 3.14 2.99 7,380 61,570 -0.3
04/08/2020
3.04
 4,328,510 3.09 3.17 3.04 0 128,990 -0.7
03/08/2020
3.09
 4,668,200 2.89 3.09 2.90 21,290 5,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |