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)
31/07/2020
2.89
 4,531,550 2.70 2.89 2.67 17,120 45,240 -0.1
30/07/2020
2.70
 3,776,330 2.58 2.76 2.58 13,300 10,900 0.0
29/07/2020
2.58
 1,642,670 2.77 2.77 2.58 13,300 10,900 0.0
28/07/2020
2.77
 1,161,400 2.66 2.77 2.59 89,820 0 0.4
27/07/2020
2.66
 1,767,650 2.86 2.86 2.66 83,710 0 0.4
24/07/2020
2.86
 2,363,290 3.07 3.07 2.86 1,100 61,520 -0.3
23/07/2020
3.07
 2,090,620 3.15 3.15 3.04 500 25,780 -0.1
22/07/2020
3.15
 1,587,310 3.16 3.21 3.08 0 60,250 -0.3
21/07/2020
3.16
 932,690 3.17 3.20 3.14 0 16,150 -0.1
20/07/2020
3.17
 1,664,870 3.21 3.21 3.16 500 43,770 -0.2
17/07/2020
3.21
 1,432,160 3.20 3.24 3.18 0 600 -0.0
16/07/2020
3.20
 967,460 3.20 3.21 3.18 0 67,980 -0.4
15/07/2020
3.20
 1,622,110 3.21 3.24 3.18 4,000 8,110 -0.0
14/07/2020
3.21
 1,659,880 3.23 3.24 3.19 0 5,820 -0.0
13/07/2020
3.23
 1,760,600 3.22 3.26 3.21 3,350 44,210 -0.2
10/07/2020
3.22
 842,070 3.26 3.26 3.20 10 30,400 -0.2
09/07/2020
3.26
 880,760 3.17 3.29 3.17 23,810 0 0.1
08/07/2020
3.17
 1,566,190 3.18 3.20 3.16 38,980 0 0.2
07/07/2020
3.18
 1,403,980 3.25 3.26 3.18 19,280 46,580 -0.2
06/07/2020
3.25
 1,701,490 3.24 3.27 3.22 0 25,340 -0.1
03/07/2020
3.24
 2,482,220 3.22 3.35 3.24 0 62,640 -0.4
02/07/2020
3.22
 2,884,530 3.13 3.24 3.14 14,470 34,470 -0.1
01/07/2020
3.13
 1,941,850 3.07 3.18 3.04 87,310 0 0.5
30/06/2020
3.07
 2,208,080 3.12 3.20 2.97 40,690 23,150 0.1
29/06/2020
3.12
 1,150,010 3.27 3.27 3.09 16,210 59,030 -0.2
26/06/2020
3.27
 2,520,700 3.33 3.41 3.27 300 110,670 -0.6
25/06/2020
3.33
 2,888,820 3.41 3.41 3.30 750 49,310 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |