CTCP Tập đoàn Sao Mai (asm)

6.14
-0.01
(-0.16%)
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
(2025-12-29) 		-0.37 -5.67% 9,191,000 35,300 0.2
6.14
6.60
6.14
2 tháng
(2025-12-01) 		-0.74 -10.74% 15,874,300 32,800 0.2
6.14
6.97
6.14
3 tháng
(2025-10-30) 		-0.90 -12.77% 24,402,800 -255,700 -1.8
6.14
7.20
6.14
6 tháng
(2025-08-01) 		-1.13 -15.54% 137,666,300 693,000 7.4
6.14
8.48
6.14
12 tháng
(2025-02-03) 		-0.98 -13.71% 273,405,200 1,336,261 5.6
5.35
8.48
6.14
24 tháng
(2024-02-15) 		-2.49 -28.79% 733,285,100 8,226,597 88.4
5.35
11.03
6.14
36 tháng
(2023-02-13) 		-0.70 -10.24% 1,657,597,400 7,331,124 83.6
5.35
11.03
6.14
60 tháng
(2021-02-23) 		-2.92 -32.18% 3,707,300,000 10,402,505 122.9
5.35
19
6.14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
3.41
 2,540,430 3.50 3.51 3.40 250 76,390 -0.5
23/06/2020
3.50
 1,497,770 3.46 3.51 3.45 26,900 42,800 -0.1
22/06/2020
3.46
 2,549,670 3.38 3.52 3.38 8,720 17,780 -0.1
19/06/2020
3.38
 2,688,700 3.25 3.38 3.24 144,220 41,730 0.6
18/06/2020
3.25
 2,003,600 3.29 3.30 3.22 29,620 27,410 0.0
17/06/2020
3.29
 1,950,670 3.30 3.34 3.24 200 21,150 -0.1
16/06/2020
3.30
 3,137,050 3.18 3.31 3.22 174,590 11,520 0.9
15/06/2020
3.18
 1,873,870 3.34 3.46 3.18 100,500 135,100 -0.2
12/06/2020
3.34
 2,591,070 3.53 3.53 3.29 69,110 0 0.4
11/06/2020
3.53
 3,419,860 3.78 3.79 3.53 64,710 48,280 0.1
10/06/2020
3.78
 4,759,940 3.75 3.89 3.58 143,980 640 0.9
09/06/2020
3.75
 4,233,310 3.78 3.87 3.68 0 119,210 -0.8
08/06/2020
3.78
 4,022,660 3.54 3.78 3.54 52,580 2,000 0.3
05/06/2020
3.54
 3,134,550 3.34 3.58 3.29 128,530 0 0.8
04/06/2020
3.34
 1,876,710 3.33 3.35 3.30 102,840 1,000 0.6
03/06/2020
3.33
 2,557,190 3.31 3.38 3.27 0 23,270 -0.1
02/06/2020
3.31
 4,357,170 3.26 3.47 3.30 18,710 95,680 -0.4
01/06/2020
3.26
 3,602,090 3.05 3.26 3.09 136,690 0 0.8
29/05/2020
3.05
 2,465,410 3.08 3.08 3.01 68,680 0 0.4
28/05/2020
3.08
 1,411,490 3.08 3.13 3.08 23,520 0 0.1
27/05/2020
3.08
 1,772,160 3.16 3.18 3.08 0 96,020 -0.5
26/05/2020
3.16
 3,426,710 3.09 3.18 3.13 46,580 7,000 0.2
25/05/2020
3.09
 2,528,420 3.04 3.09 3.04 128,190 0 0.7
22/05/2020
3.04
 1,822,070 3.08 3.09 3.04 1,040 21,270 -0.1
21/05/2020
3.08
 2,022,410 3.06 3.12 3.04 0 5,450 -0.0
20/05/2020
3.06
 698,900 3.06 3.10 3.04 0 31,540 -0.2
19/05/2020
3.06
 1,385,590 3.09 3.14 3.04 14,500 31,760 -0.1
18/05/2020
3.09
 763,960 3.06 3.11 3.01 49,700 12,760 0.2
15/05/2020
3.06
 2,271,010 3.20 3.22 3.06 0 78,300 -0.4
14/05/2020
3.20
 3,230,450 3.06 3.23 3.02 27,580 0 0.2
13/05/2020
3.06
 2,801,570 2.96 3.08 2.93 54,570 90,320 -0.2
12/05/2020
2.96
 2,759,280 2.95 2.99 2.91 50,110 0 0.3
11/05/2020
2.95
 1,799,320 2.88 2.99 2.90 0 29,600 -0.2
08/05/2020
2.88
 2,185,610 2.91 2.99 2.88 3,540 0 0.0
07/05/2020
2.91
 1,580,770 2.84 2.93 2.81 26,870 105,530 -0.4
06/05/2020
2.84
 1,335,280 2.84 2.89 2.81 6,930 17,830 -0.1
05/05/2020
2.84
 1,456,520 2.82 2.89 2.79 6,870 12,280 -0.0
04/05/2020
2.82
 4,134,150 2.64 2.82 2.64 33,780 902,750 -4.3
29/04/2020
2.64
 1,074,450 2.64 2.70 2.64 23,240 163,750 -0.7
28/04/2020
2.64
 987,630 2.61 2.70 2.61 15,810 3,810 0.1
27/04/2020
2.61
 983,520 2.56 2.63 2.56 43,480 0 0.2
24/04/2020
2.56
 592,230 2.56 2.58 2.52 25,790 5,770 0.1
23/04/2020
2.56
 686,390 2.60 2.66 2.56 8,000 65,040 -0.3
22/04/2020
2.60
 756,570 2.51 2.62 2.42 65,350 2,980 0.3
21/04/2020
2.51
 2,539,330 2.70 2.70 2.51 30,820 38,070 -0.0
20/04/2020
2.70
 1,240,470 2.71 2.79 2.68 11,460 26,830 -0.1
17/04/2020
2.71
 1,717,080 2.73 2.75 2.70 520 30,080 -0.1
16/04/2020
2.73
 1,317,360 2.72 2.75 2.62 107,170 385,110 -1.3
15/04/2020
2.72
 1,304,250 2.59 2.74 2.59 1,050 11,570 -0.1
14/04/2020
2.59
 2,146,190 2.42 2.59 2.42 56,200 0 0.2
13/04/2020
2.42
 1,098,680 2.42 2.44 2.39 99,400 0 0.4
10/04/2020
2.42
 1,973,180 2.49 2.49 2.38 29,640 3,980 0.1
09/04/2020
2.49
 1,542,640 2.44 2.56 2.45 9,380 13,610 -0.0
08/04/2020
2.44
 2,551,810 2.36 2.48 2.27 9,040 30,760 -0.1
07/04/2020
2.36
 2,680,580 2.21 2.36 2.28 107,810 5,710 0.4
06/04/2020
2.21
 288,540 2.06 2.21 2.21 0 0 0
03/04/2020
2.06
 995,310 1.93 2.06 2.02 0 8,650 -0.0
01/04/2020
1.93
 1,910,630 1.94 2.05 1.83 152,360 0 0.5
31/03/2020
1.94
 2,364,420 2.09 2.09 1.94 74,340 23,890 0.2
30/03/2020
2.09
 1,755,970 2.24 2.24 2.09 29,880 0 0.1
27/03/2020
2.24
 1,683,510 2.41 2.44 2.24 40,580 0 0.2
26/03/2020
2.41
 711,600 2.57 2.58 2.41 32,950 0 0.1
25/03/2020
2.57
 1,189,980 2.50 2.59 2.51 282,180 0 1.3
24/03/2020
2.50
 838,710 2.62 2.62 2.50 0 0 0
23/03/2020
2.62
 1,072,670 2.81 2.81 2.62 7,200 0 0.0
20/03/2020
2.81
 948,760 2.81 2.88 2.78 10,000 0 0.0
19/03/2020
2.81
 1,174,780 2.92 2.92 2.79 320 0 0.0
18/03/2020
2.92
 1,438,330 2.92 2.99 2.92 320 0 0.0
17/03/2020
2.92
 660,550 2.90 2.92 2.84 480 0 0.0
16/03/2020
2.90
 1,207,660 2.96 2.98 2.89 0 3,360 -0.0
13/03/2020
2.96
 1,579,140 2.96 2.99 2.76 2,000 90 0.0
12/03/2020
2.96
 2,717,460 3.16 3.16 2.94 2,720 9,500 -0.0
11/03/2020
3.16
 1,790,500 3.19 3.27 2.97 20 0 0.0
10/03/2020
3.19
 1,525,910 3.14 3.20 2.99 21,500 5,700 0.1
09/03/2020
3.14
 2,272,320 3.38 3.38 3.14 24,230 0 0.1
06/03/2020
3.38
 3,425,770 3.23 3.41 3.21 947,050 0 5.4
05/03/2020
3.23
 2,251,110 3.28 3.31 3.22 3,650 800 0.0
04/03/2020
3.28
 2,290,840 3.31 3.33 3.27 0 102,350 -0.6
03/03/2020
3.31
 2,475,600 3.26 3.31 3.26 119,490 10,000 0.6
02/03/2020
3.26
 1,728,910 3.30 3.31 3.24 0 1,450 -0.0
28/02/2020
3.30
 4,498,800 3.18 3.36 3.12 1,800 744,100 -4.3
27/02/2020
3.18
 2,273,020 3.10 3.18 3.11 0 0 0
26/02/2020
3.10
 836,480 3.14 3.14 3.09 0 9,240 -0.1
25/02/2020
3.14
 1,989,350 3.13 3.14 3.05 0 9,390 -0.1
24/02/2020
3.13
 2,724,180 3.33 3.33 3.12 4,050 38,560 -0.2
21/02/2020
3.33
 1,370,180 3.40 3.41 3.31 400 0 0.0
20/02/2020
3.40
 1,955,080 3.34 3.45 3.35 50,900 0 0.3
19/02/2020
3.34
 1,355,950 3.29 3.34 3.29 44,710 0 0.3
18/02/2020
3.29
 1,372,360 3.27 3.29 3.25 11,790 0 0.1
17/02/2020
3.27
 1,434,210 3.30 3.30 3.25 1,500 0 0.0
14/02/2020
3.30
 1,121,240 3.32 3.32 3.29 0 0 0
13/02/2020
3.32
 1,401,150 3.27 3.34 3.27 2,000 0 0.0
12/02/2020
3.27
 1,211,490 3.24 3.29 3.24 0 0 0
11/02/2020
3.24
 1,229,400 3.24 3.30 3.24 10 20,000 -0.1
10/02/2020
3.24
 1,063,440 3.30 3.30 3.24 1,060 37,110 -0.2
07/02/2020
3.30
 1,393,340 3.33 3.34 3.30 110 13,850 -0.1
06/02/2020
3.33
 2,477,290 3.22 3.39 3.21 27,000 0 0.2
05/02/2020
3.22
 1,650,920 3.22 3.29 3.19 10,060 14,230 -0.0
04/02/2020
3.22
 1,839,070 3.20 3.27 3.18 65,700 5,310 0.3
03/02/2020
3.20
 2,500,580 3.38 3.38 3.14 27,410 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |