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)
10/07/2019
3.51
 2,396,140 3.48 3.55 3.47 0 6,600 -0.0
09/07/2019
3.48
 1,622,690 3.51 3.51 3.47 0 0 0
08/07/2019
3.51
 1,865,730 3.52 3.52 3.48 0 1,400 -0.0
05/07/2019
3.52
 1,328,840 3.51 3.56 3.51 0 0 0
04/07/2019
3.51
 1,442,150 3.51 3.53 3.50 4,600 0 0.0
03/07/2019
3.51
 1,269,880 3.52 3.52 3.50 0 0 0
02/07/2019
3.52
 1,515,340 3.53 3.53 3.50 1,200 0 0.0
01/07/2019
3.53
 2,188,220 3.51 3.58 3.52 0 0 0
28/06/2019
3.51
 1,056,530 3.53 3.53 3.51 1,780 0 0.0
27/06/2019
3.53
 1,872,570 3.48 3.57 3.49 0 0 0
26/06/2019
3.48
 1,273,130 3.48 3.52 3.47 0 0 0
25/06/2019
3.48
 1,161,700 3.51 3.51 3.48 0 0 0
24/06/2019
3.51
 1,099,340 3.52 3.53 3.50 6,220 10 0.0
21/06/2019
3.52
 1,214,480 3.52 3.58 3.52 0 0 0
20/06/2019
3.52
 1,639,200 3.49 3.53 3.48 0 0 0
19/06/2019
3.49
 1,107,740 3.49 3.52 3.48 38,550 0 0.3
18/06/2019
3.49
 1,260,110 3.50 3.50 3.47 0 0 0
17/06/2019
3.50
 1,051,120 3.50 3.51 3.49 400 0 0.0
14/06/2019
3.50
 1,164,480 3.50 3.52 3.49 1,200 0 0.0
13/06/2019
3.50
 1,467,510 3.52 3.52 3.50 0 0 0
12/06/2019
3.52
 1,200,920 3.54 3.54 3.52 0 0 0
11/06/2019
3.54
 1,344,490 3.53 3.55 3.52 1,060 0 0.0
10/06/2019
3.53
 1,065,110 3.56 3.57 3.51 500 0 0.0
07/06/2019
3.56
 1,387,250 3.53 3.57 3.52 0 0 0
06/06/2019
3.53
 1,406,280 3.53 3.56 3.48 0 0 0
05/06/2019
3.53
 1,837,990 3.53 3.59 3.53 0 10,000 -0.1
04/06/2019
3.53
 1,253,240 3.53 3.57 3.51 0 30,920 -0.2
03/06/2019
3.53
 1,289,880 3.67 3.67 3.53 0 140,000 -1.0
31/05/2019
3.67
 1,350,560 3.71 3.71 3.66 0 0 0
30/05/2019
3.71
 1,282,090 3.73 3.73 3.71 0 0 0
29/05/2019
3.73
 1,729,880 3.73 3.74 3.71 500 0 0.0
28/05/2019
3.73
 1,774,450 3.73 3.76 3.72 0 0 0
27/05/2019
3.73
 1,569,530 3.73 3.75 3.71 0 0 0
24/05/2019
3.73
 1,327,670 3.81 3.81 3.73 0 0 0
23/05/2019
3.81
 1,895,330 3.73 3.81 3.71 0 6,070 -0.0
22/05/2019
3.73
 1,557,000 3.73 3.74 3.72 0 4,380 -0.0
21/05/2019
3.73
 1,698,590 3.77 3.78 3.73 100 0 0.0
20/05/2019
3.77
 2,396,470 3.77 3.78 3.73 4,900 10,310 -0.0
17/05/2019
3.77
 1,931,910 3.81 3.83 3.75 7,220 0 0.1
16/05/2019
3.81
 2,527,660 3.86 3.91 3.81 9,030 0 0.1
15/05/2019
3.86
 4,369,720 3.74 3.87 3.78 75,600 0 0.6
14/05/2019
3.74
 3,065,200 3.71 3.74 3.66 500 3,820 -0.0
13/05/2019
3.71
 2,588,220 3.64 3.73 3.68 90,700 30 0.7
10/05/2019
3.64
 1,291,420 3.63 3.67 3.63 2,400 1,810 0.0
09/05/2019
3.63
 1,654,580 3.68 3.69 3.63 30 0 0.0
08/05/2019
3.68
 1,061,050 3.70 3.70 3.67 10 0 0.0
07/05/2019
3.70
 1,320,690 3.69 3.72 3.68 1,750 28,000 -0.2
06/05/2019
3.69
 1,262,250 3.77 3.77 3.69 0 0 0
03/05/2019
3.77
 1,101,590 3.77 3.78 3.76 0 0 0
02/05/2019
3.77
 1,903,530 3.72 3.82 3.74 0 159,280 -1.2
26/04/2019
3.72
 1,234,340 3.71 3.72 3.70 500 0 0.0
25/04/2019
3.71
 1,046,200 3.76 3.76 3.70 220 0 0.0
24/04/2019
3.76
 2,321,590 3.76 3.80 3.76 2,340 0 0.0
23/04/2019
3.76
 1,396,640 3.73 3.78 3.70 0 1,720 -0.0
22/04/2019
3.73
 949,370 3.86 3.87 3.73 0 500 -0.0
19/04/2019
3.86
 1,428,230 3.86 3.90 3.84 2,000 0 0.0
18/04/2019
3.86
 1,918,270 3.88 3.92 3.80 0 0 0
17/04/2019
3.88
 3,223,150 3.87 3.96 3.87 0 0 0
16/04/2019
3.87
 1,242,860 3.93 3.93 3.83 0 0 0
12/04/2019
3.93
 1,147,840 3.96 3.99 3.93 0 0 0
11/04/2019
3.96
 2,931,820 3.88 4.00 3.89 0 0 0
10/04/2019
3.88
 2,085,620 3.83 3.91 3.80 800 40 0.0
09/04/2019
3.83
 1,215,410 3.83 3.88 3.82 0 500 -0.0
08/04/2019
3.83
 1,210,350 3.85 3.85 3.82 1,000 0 0.0
05/04/2019
3.85
 2,827,730 3.88 3.88 3.83 0 0 0
04/04/2019
3.88
 3,784,560 3.87 3.90 3.83 0 38,450 -0.3
03/04/2019
3.87
 1,687,260 3.83 3.87 3.78 0 0 0
02/04/2019
3.83
 2,318,930 3.92 3.98 3.83 0 500 -0.0
01/04/2019
3.92
 4,627,930 3.68 3.92 3.71 0 1,120 -0.0
29/03/2019
3.68
 1,328,770 3.68 3.71 3.67 0 28,260 -0.2
28/03/2019
3.68
 1,588,280 3.68 3.73 3.64 0 0 0
27/03/2019
3.68
 1,462,190 3.62 3.68 3.63 0 0 0
26/03/2019
3.62
 1,444,920 3.63 3.67 3.61 0 10,000 -0.1
25/03/2019
3.63
 1,733,030 3.86 3.86 3.61 0 5,000 -0.0
22/03/2019
3.86
 1,134,250 3.88 3.92 3.81 0 830 -0.0
21/03/2019
3.88
 1,587,500 3.96 3.96 3.88 9,500 2,640 0.1
20/03/2019
3.96
 1,346,550 3.98 3.98 3.91 0 6,000 -0.0
19/03/2019
3.98
 1,954,940 4.09 4.09 3.94 0 10,500 -0.1
18/03/2019
4.09
 1,867,970 4.12 4.15 4.09 0 78,000 -0.6
15/03/2019
4.12
 1,382,780 4.18 4.20 4.12 200 0 0.0
14/03/2019
4.18
 1,322,160 4.23 4.23 4.18 6,000 0 0.1
13/03/2019
4.23
 3,471,170 4.22 4.27 4.22 11,000 0 0.1
12/03/2019
4.22
 2,170,890 4.18 4.24 4.16 0 6,000 -0.1
11/03/2019
4.18
 1,098,190 4.18 4.18 4.12 10,000 13,220 -0.0
08/03/2019
4.18
 1,836,260 4.33 4.33 4.17 5,760 34,000 -0.2
07/03/2019
4.33
 2,256,820 4.27 4.40 4.32 5,000 10,000 -0.0
06/03/2019
4.27
 2,682,470 4.16 4.28 4.16 6,200 5,000 0.0
05/03/2019
4.16
 2,264,950 4.13 4.23 4.08 10,000 0 0.1
04/03/2019
4.13
 1,515,360 4.06 4.13 4.06 16,820 20,000 -0.0
01/03/2019
4.06
 1,193,950 4.01 4.11 4.00 4,180 0 0.0
28/02/2019
4.01
 1,978,130 4.03 4.14 3.98 500 5,800 -0.0
27/02/2019
4.03
 1,647,850 4.06 4.06 4.03 3,000 0 0.0
26/02/2019
4.06
 2,896,350 4.09 4.12 4.00 5,510 0 0.0
25/02/2019
4.09
 1,601,300 4.07 4.15 4.01 0 3,000 -0.0
22/02/2019
4.07
 2,590,940 4.06 4.08 3.93 6,500 0 0.1
21/02/2019
4.06
 2,945,710 4.19 4.23 3.97 8,800 6,500 0.0
20/02/2019
4.19
 1,837,820 4.25 4.27 4.13 10,000 10,000 -0.0
19/02/2019
4.25
 1,682,720 4.33 4.37 4.25 0 0 0
18/02/2019
4.33
 1,377,160 4.33 4.37 4.28 23,000 0 0.2
15/02/2019
4.33
 1,702,060 4.34 4.36 4.29 26,000 6,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |