CTCP Tập đoàn Sao Mai (asm)

6.27
0.25
(4.15%)
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
(2026-04-06) 		-0.02 -0.35% 5,014,100 -44,168 -0.3
5.58
6.02
6.02
2 tháng
(2026-03-05) 		-0.39 -6.48% 13,332,900 -42,168 -0.3
5.30
6.02
6.02
3 tháng
(2026-02-03) 		-0.67 -10.63% 21,682,700 -118,668 -0.8
5.30
6.45
6.02
6 tháng
(2025-11-05) 		-1.25 -18.17% 45,874,900 -227,568 -1.5
5.30
7.20
6.02
12 tháng
(2025-05-09) 		-0.60 -9.59% 242,378,600 386,182 -0.8
5.30
8.48
6.02
24 tháng
(2024-05-14) 		-3.71 -39.71% 524,735,500 -597,060 -12.7
5.30
10.25
6.02
36 tháng
(2023-05-22) 		-1.79 -24.14% 1,494,201,700 9,968,952 106.7
5.30
11.03
6.02
60 tháng
(2021-05-31) 		-2.19 -27.99% 3,542,030,300 11,930,437 146.0
5.30
19
6.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |