CTCP Tập đoàn Sao Mai (asm)

5.89
0.05
(0.86%)
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)
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
31/01/2020
3.38
 3,475,240 3.63 3.63 3.38 2,690 262,040 -1.6
30/01/2020
3.63
 2,023,380 3.70 3.74 3.63 13,640 5,820 0.1
22/01/2020
3.70
 1,547,970 3.60 3.70 3.60 12,200 0 0.1
21/01/2020
3.60
 1,540,010 3.53 3.60 3.52 40 0 0.0
20/01/2020
3.53
 1,353,100 3.53 3.54 3.50 300 0 0.0
17/01/2020
3.53
 1,299,900 3.54 3.56 3.53 4,150 0 0.0
16/01/2020
3.54
 1,517,080 3.54 3.59 3.53 450 2,310 -0.0
15/01/2020
3.54
 1,426,770 3.54 3.55 3.52 64,500 0 0.4
14/01/2020
3.54
 1,700,730 3.52 3.58 3.52 7,430 0 0.0
13/01/2020
3.52
 1,736,610 3.64 3.68 3.52 900 180 0.0
10/01/2020
3.64
 1,885,510 3.70 3.74 3.64 330 0 0.0
09/01/2020
3.70
 1,712,900 3.70 3.79 3.69 500 0 0.0
08/01/2020
3.70
 2,319,340 3.78 3.78 3.67 450 22,660 -0.1
07/01/2020
3.78
 3,266,540 3.70 3.80 3.71 2,030 0 0.0
06/01/2020
3.70
 2,589,820 3.78 3.78 3.66 7,600 37,810 -0.2
03/01/2020
3.78
 1,946,070 3.80 3.85 3.78 15,700 17,770 -0.0
02/01/2020
3.80
 1,779,470 3.80 3.83 3.75 20,010 19,370 0.0
31/12/2019
3.80
 1,879,380 3.86 3.89 3.80 70 48,780 -0.3
30/12/2019
3.86
 2,158,580 3.84 3.91 3.84 4,410 0 0.0
27/12/2019
3.84
 3,221,590 3.78 3.88 3.78 17,270 200 0.1
26/12/2019
3.78
 2,518,910 3.76 3.78 3.68 59,330 0 0.4
25/12/2019
3.76
 2,291,150 3.86 3.88 3.76 200 39,890 -0.3
24/12/2019
3.86
 1,897,340 3.92 3.92 3.85 800 0 0.0
23/12/2019
3.92
 2,402,530 3.95 4.05 3.92 5,500 0 0.0
20/12/2019
3.95
 4,406,450 3.80 3.98 3.79 1,070 0 0.0
19/12/2019
3.80
 2,429,020 3.81 3.84 3.73 9,000 0 0.1
18/12/2019
3.81
 3,004,530 3.95 3.95 3.76 300 0 0.0
17/12/2019
3.95
 4,963,120 3.92 4.05 3.91 2,840 8,260 -0.0
16/12/2019
3.92
 4,326,030 3.82 3.96 3.83 5,650 450 0.0
13/12/2019
3.82
 4,261,680 3.64 3.84 3.64 4,900 3,100 0.0
12/12/2019
3.64
 1,719,090 3.64 3.68 3.63 9,600 0 0.1
11/12/2019
3.64
 1,186,410 3.61 3.64 3.59 0 0 0
10/12/2019
3.61
 1,154,210 3.61 3.62 3.56 700 0 0.0
09/12/2019
3.61
 1,375,620 3.60 3.62 3.58 100 3,750 -0.0
06/12/2019
3.60
 1,179,010 3.62 3.63 3.60 17,000 0 0.1
05/12/2019
3.62
 1,177,810 3.67 3.70 3.60 25,000 0 0.2
04/12/2019
3.67
 2,055,130 3.55 3.68 3.53 150 2,030 -0.0
03/12/2019
3.55
 1,520,920 3.57 3.57 3.51 900 0 0.0
02/12/2019
3.57
 2,032,940 3.61 3.62 3.53 510 0 0.0
29/11/2019
3.61
 1,717,840 3.67 3.67 3.59 1,000 8,180 -0.0
28/11/2019
3.67
 1,739,910 3.69 3.73 3.63 0 0 0
27/11/2019
3.69
 2,155,300 3.69 3.71 3.66 50,000 1,420 0.3
26/11/2019
3.69
 1,724,680 3.70 3.74 3.69 3,360 0 0.0
25/11/2019
3.70
 2,207,220 3.79 3.79 3.58 1,070 43,940 -0.3
22/11/2019
3.79
 5,315,510 3.83 3.91 3.78 830 1,100 -0.0
21/11/2019
3.83
 2,854,870 3.81 3.93 3.82 580 200 0.0
20/11/2019
3.81
 3,871,270 3.56 3.81 3.56 137,670 0 0.9
19/11/2019
3.56
 1,611,600 3.53 3.56 3.52 31,090 2,700 0.2
18/11/2019
3.53
 1,640,810 3.51 3.55 3.50 91,460 0 0.6
15/11/2019
3.51
 1,700,240 3.58 3.58 3.50 30,400 0 0.2
14/11/2019
3.58
 1,558,240 3.65 3.65 3.58 2,250 20,350 -0.1
13/11/2019
3.65
 1,528,020 3.69 3.74 3.64 45,200 13,580 0.2
12/11/2019
3.69
 1,929,790 3.72 3.73 3.65 131,000 39,160 0.6
11/11/2019
3.72
 1,488,990 3.74 3.74 3.70 25,100 78,490 -0.3
08/11/2019
3.74
 2,270,570 3.75 3.78 3.71 87,910 0 0.6
07/11/2019
3.75
 2,949,320 3.71 3.75 3.69 59,730 17,470 0.3
06/11/2019
3.71
 2,168,160 3.69 3.72 3.67 83,080 10,000 0.5
05/11/2019
3.69
 1,961,740 3.63 3.69 3.59 1,000 6,000 -0.0
04/11/2019
3.63
 2,207,080 3.75 3.81 3.63 0 3,650 -0.0
01/11/2019
3.75
 1,803,700 3.81 3.87 3.72 1,270 2,500 -0.0
31/10/2019
3.81
 3,467,770 3.87 3.87 3.72 5,000 30,000 -0.2
30/10/2019
3.87
 3,759,100 4.01 4.01 3.78 12,350 30,000 -0.1
29/10/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/10/2019
4.01
 2,639,890 4.00 4.09 3.99 162,150 140,000 0.2
28/10/2019
4.00
 3,835,100 4.00 4.09 3.98 21,390 1,500 0.2
25/10/2019
4.00
 3,352,180 3.99 4.03 3.97 63,180 500 0.5
24/10/2019
3.99
 2,791,810 3.99 4.06 3.99 1,000 0 0.0
23/10/2019
3.99
 3,596,800 4.11 4.11 3.98 60,530 121,720 -0.5
22/10/2019
4.11
 3,445,390 4.15 4.16 4.07 20,000 43,080 -0.2
21/10/2019
4.15
 5,178,540 4.14 4.21 4.12 24,000 0 0.2
18/10/2019
4.14
 4,781,420 4.07 4.20 4.07 28,540 0 0.2
17/10/2019
4.07
 2,992,590 4.10 4.10 4.05 1,810 0 0.0
16/10/2019
4.10
 2,785,690 4.11 4.16 4.07 155,000 0 1.3
15/10/2019
4.11
 3,883,730 4.17 4.17 4.06 40,080 93,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng |