CTCP Tập đoàn Sao Mai (asm)

6.24
0.10
(1.63%)
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)
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
14/02/2019
4.34
 1,430,850 4.42 4.43 4.31 0 5,000 -0.0
13/02/2019
4.42
 1,292,560 4.41 4.52 4.38 6,500 5,000 0.0
12/02/2019
4.41
 2,502,370 4.23 4.43 4.28 25,000 0 0.2
11/02/2019
4.23
 1,656,190 4.06 4.28 4.13 15,000 0 0.1
01/02/2019
4.06
 617,690 4.06 4.06 4.01 0 7,000 -0.1
31/01/2019
4.06
 1,338,220 4.05 4.10 4.04 0 80,000 -0.7
30/01/2019
4.05
 1,888,010 3.98 4.07 3.98 10,000 300 0.1
29/01/2019
3.98
 1,544,340 4.02 4.03 3.98 0 0 0
28/01/2019
4.02
 1,956,110 4.01 4.07 4.01 10,000 0 0.1
25/01/2019
4.01
 2,322,950 3.98 4.07 3.95 500 0 0.0
24/01/2019
3.98
 1,917,240 3.98 4.05 3.95 16,600 0 0.1
23/01/2019
3.98
 4,447,230 3.86 4.03 3.76 5,000 0 0.0
22/01/2019
3.86
 2,312,460 4.01 4.03 3.86 0 0 0
21/01/2019
4.01
 2,544,690 4.01 4.06 3.98 10,000 0 0.1
18/01/2019
4.01
 3,027,020 4.00 4.04 3.99 0 260 -0.0
17/01/2019
4.00
 1,789,780 4.12 4.13 4.00 500 0 0.0
16/01/2019
4.12
 2,392,710 4.08 4.16 4.08 12,020 0 0.1
15/01/2019
4.08
 3,669,720 3.98 4.13 3.95 1,000 0 0.0
14/01/2019
3.98
 2,843,040 4.08 4.10 3.98 0 0 0
11/01/2019
4.08
 2,370,090 4.15 4.18 4.04 141,000 0 1.2
10/01/2019
4.15
 4,527,870 4.12 4.28 4.03 129,000 0 1.1
09/01/2019
4.12
 4,616,400 3.87 4.13 3.93 1,500 300 0.0
08/01/2019
3.87
 3,339,530 3.62 3.87 3.65 10,000 0 0.1
07/01/2019
3.62
 3,456,510 3.38 3.62 3.24 6,900 1,000 0.0
04/01/2019
3.38
 3,413,190 3.64 3.64 3.38 72,900 0 0.5
03/01/2019
3.64
 2,284,000 3.91 3.93 3.64 4,500 0 0.0
02/01/2019
3.91
 800,100 3.88 3.98 3.87 6,080 0 0.0
28/12/2018
3.88
 4,784,440 3.98 4.08 3.78 1,000 0 0.0
27/12/2018
3.98
 3,665,530 4.18 4.26 3.98 3,000 0 0.0
26/12/2018
4.18
 2,411,570 4.40 4.41 4.13 100 0 0.0
25/12/2018
4.40
 3,651,710 4.73 4.73 4.40 210 0 0.0
24/12/2018
4.73
 1,483,940 4.84 4.88 4.73 0 0 0
21/12/2018
4.84
 1,540,630 4.88 4.88 4.80 220,000 18,150 2.0
20/12/2018
4.88
 1,119,010 4.88 4.93 4.85 0 5,000 -0.0
19/12/2018
4.88
 2,299,170 4.98 5.00 4.87 0 0 0
18/12/2018
4.98
 3,723,430 5.08 5.08 4.93 0 0 0
17/12/2018
5.08
 3,573,840 5.18 5.18 5.05 1,000 0 0.0
14/12/2018
5.18
 3,590,400 5.28 5.30 5.15 10,320 3,020 0.1
13/12/2018
5.28
 6,854,830 5.23 5.33 5.23 20,200 0 0.2
12/12/2018
5.23
 4,797,010 5.13 5.25 5.08 1,000 0 0.0
11/12/2018
5.13
 3,294,810 5.15 5.15 5.10 600 0 0.0
10/12/2018
5.15
 1,254,280 5.20 5.20 5.13 0 0 0
07/12/2018
5.20
 6,184,000 5.10 5.23 5.08 0 422,190 -4.3
06/12/2018
5.10
 1,902,900 5.10 5.13 5.05 590 96,830 -1.0
05/12/2018
5.10
 2,423,070 5.18 5.18 5.08 0 0 0
04/12/2018
5.18
 2,761,910 5.18 5.20 5.08 950 529,510 -5.4
03/12/2018
5.18
 3,474,970 5.08 5.23 5.08 7,500 200 0.1
30/11/2018
5.08
 2,909,490 5.10 5.13 5.00 990 410,970 -4.2
29/11/2018
5.10
 2,806,770 5.08 5.18 5.05 0 356,000 -3.6
28/11/2018
5.08
 1,913,540 5.13 5.18 5.08 6,200 0 0.1
27/11/2018
5.13
 3,066,680 5.23 5.25 5.10 1,000 0 0.0
26/11/2018
5.23
 3,358,420 5.35 5.35 5.23 1,600 0 0.0
23/11/2018
5.35
 4,503,410 5.25 5.45 5.25 700 0 0.0
22/11/2018
5.25
 1,948,340 5.23 5.28 5.20 0 0 0
21/11/2018
5.23
 1,747,240 5.23 5.23 5.13 0 0 0
20/11/2018
5.23
 3,347,940 5.25 5.28 5.18 3,190 1,700 0.0
19/11/2018
5.25
 3,415,250 5.15 5.30 5.15 132,600 0 1.4
16/11/2018
5.15
 2,691,030 5.15 5.23 5.13 0 0 0
15/11/2018
5.15
 3,222,070 5.28 5.28 5.15 3,000 0 0.0
14/11/2018
5.28
 2,849,780 5.28 5.40 5.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |