CTCP Tập đoàn Sao Mai (asm)

5.83
-0.01
(-0.17%)
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)
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
13/11/2018
5.28
 4,177,050 5.30 5.38 5.15 3,000 0 0.0
12/11/2018
5.30
 4,048,190 5.38 5.38 5.18 2,350 0 0.0
09/11/2018
5.38
 4,965,140 5.40 5.53 5.30 200 0 0.0
08/11/2018
5.40
 3,503,150 5.33 5.50 5.30 0 0 0
07/11/2018
5.33
 2,937,760 5.40 5.43 5.28 1,000 0 0.0
06/11/2018
5.40
 3,333,340 5.53 5.57 5.38 0 5,000 -0.1
05/11/2018
5.53
 3,315,710 5.57 5.57 5.43 0 660 -0.0
02/11/2018
5.57
 6,223,890 5.38 5.60 5.40 0 0 0
01/11/2018
5.38
 3,775,000 5.28 5.45 5.20 5,000 300 0.1
31/10/2018
5.28
 4,488,260 5.05 5.33 5.18 33,520 50,000 -0.2
30/10/2018
5.05
 3,285,260 5.03 5.13 4.97 0 0 0
29/10/2018
5.03
 2,730,480 5.18 5.18 4.98 0 0 0
26/10/2018
5.18
 2,981,400 5.38 5.45 5.18 0 0 0
25/10/2018
5.38
 3,135,350 5.40 5.45 5.13 0 7,000 -0.1
24/10/2018
5.40
 3,697,990 5.05 5.40 5.05 0 0 0
23/10/2018
5.05
 2,815,800 5.28 5.28 5.03 0 0 0
22/10/2018
5.28
 2,914,060 5.38 5.48 5.28 0 0 0
19/10/2018
5.38
 2,677,110 5.48 5.48 5.28 10 0 0.0
18/10/2018
5.48
 2,293,830 5.67 5.67 5.48 20 0 0.0
17/10/2018
5.67
 3,004,550 5.65 5.77 5.60 0 0 0
16/10/2018
5.65
 3,294,810 5.50 5.65 5.45 0 0 0
15/10/2018
5.50
 2,451,230 5.53 5.57 5.45 220 1,500 -0.0
12/10/2018
5.53
 3,432,100 5.50 5.55 5.28 100 0 0.0
11/10/2018
5.50
 4,869,570 5.90 5.90 5.50 330 12,470 -0.1
10/10/2018
5.90
 3,337,200 6.02 6.07 5.85 1,170 2,000 -0.0
09/10/2018
6.02
 3,449,650 6.12 6.17 6.02 0 0 0
08/10/2018
6.12
 3,544,260 6.22 6.22 6.00 900 30,000 -0.4
05/10/2018
6.22
 4,271,790 6.27 6.27 6.17 0 0 0
04/10/2018
6.27
 3,432,990 6.22 6.30 6.22 0 9,000 -0.1
03/10/2018
6.22
 2,855,410 6.22 6.30 6.15 30,120 25,000 0.1
02/10/2018
6.22
 4,049,850 6.30 6.35 6.22 1,600 0 0.0
01/10/2018
6.30
 6,380,930 6.40 6.40 6.25 23,730 0 0.3
28/09/2018
6.40
 6,540,880 6.55 6.62 6.40 6,700 0 0.1
27/09/2018
6.55
 8,589,200 6.50 6.65 6.45 0 70,470 -0.9
26/09/2018
6.50
 11,902,340 6.35 6.55 6.27 0 0 0
25/09/2018
6.35
 7,355,470 6.35 6.40 6.27 0 0 0
24/09/2018
6.35
 5,294,020 6.37 6.45 6.27 400 0 0.0
21/09/2018
6.37
 8,583,190 6.27 6.40 6.22 8,000 0 0.1
20/09/2018
6.27
 5,054,380 6.32 6.32 6.22 0 1,000 -0.0
19/09/2018
6.32
 5,205,450 6.32 6.40 6.25 12,000 0 0.2
18/09/2018
6.32
 3,811,200 6.37 6.37 6.25 60,000 0 0.8
17/09/2018
6.37
 5,190,890 6.32 6.50 6.37 20,520 0 0.3
14/09/2018
6.32
 2,604,350 6.37 6.37 6.25 100 0 0.0
13/09/2018
6.37
 2,849,640 6.32 6.40 6.30 0 0 0
12/09/2018
6.32
 5,392,050 6.55 6.62 6.32 0 2,000 -0.0
11/09/2018
6.55
 4,960,260 6.57 6.62 6.47 0 0 0
10/09/2018
6.57
 5,653,010 6.62 6.67 6.45 5,000 0 0.1
07/09/2018
6.62
 11,558,200 6.52 6.74 6.42 0 50,000 -0.7
06/09/2018
6.52
 6,693,140 6.35 6.52 6.32 0 1,000 -0.0
05/09/2018
6.35
 3,423,870 6.42 6.42 6.27 0 0 0
04/09/2018
6.42
 9,934,560 6.32 6.62 6.32 50,000 10,000 0.5
31/08/2018
6.32
 5,383,510 6.25 6.40 6.25 0 20,000 -0.3
30/08/2018
6.25
 2,938,630 6.20 6.25 6.12 0 0 0
29/08/2018
6.20
 2,175,700 6.22 6.27 6.17 0 0 0
28/08/2018
6.22
 2,874,030 6.32 6.35 6.20 42,190 0 0.5
27/08/2018
6.32
 2,111,580 6.32 6.35 6.25 0 50,500 -0.6
24/08/2018
6.32
 3,113,460 6.37 6.42 6.30 0 0 0
23/08/2018
6.37
 4,755,340 6.37 6.47 6.32 30,000 0 0.4
22/08/2018
6.37
 4,712,330 6.25 6.45 6.30 50,500 0 0.6
21/08/2018
6.25
 2,029,380 6.27 6.30 6.17 0 0 0
20/08/2018
6.27
 2,598,160 6.17 6.30 6.12 38,000 0 0.5
17/08/2018
6.17
 2,584,840 6.22 6.32 6.15 0 0 0
16/08/2018
6.22
 1,647,700 6.17 6.22 6.05 0 0 0
15/08/2018
6.17
 2,755,310 6.30 6.42 6.15 0 0 0
14/08/2018
6.30
 2,430,490 6.17 6.35 6.20 0 10 -0.0
13/08/2018
6.17
 2,964,880 6.27 6.47 6.12 0 0 0
10/08/2018
6.27
 1,615,870 6.40 6.40 6.15 0 5,260 -0.1
09/08/2018
6.40
 2,289,970 6.42 6.52 6.30 11,000 5,000 0.1
08/08/2018
6.42
 2,728,010 6.15 6.42 6.20 0 0 0
07/08/2018
6.15
 2,418,270 6.37 6.37 6.07 6,260 15,000 -0.1
06/08/2018
6.37
 4,226,330 6.57 6.57 6.30 5,000 0 0.1
03/08/2018
6.57
 5,668,420 6.87 6.94 6.57 0 37,000 -0.5
02/08/2018
6.87
 8,509,760 6.87 7.09 6.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |