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)
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
01/08/2018
6.87
 7,622,690 6.74 6.97 6.67 98,000 0 1.3
31/07/2018
6.74
 6,814,490 6.72 6.92 6.65 51,000 0 0.7
30/07/2018
6.72
 7,976,340 6.37 6.72 6.37 0 200 -0.0
27/07/2018
6.37
 4,724,990 6.22 6.47 6.20 0 0 0
26/07/2018
6.22
 3,567,150 6.32 6.37 6.20 0 0 0
25/07/2018
6.32
 8,414,600 6.15 6.57 6.12 0 22,000 -0.3
24/07/2018
6.15
 3,451,740 6.25 6.30 6.15 0 0 0
23/07/2018
6.25
 4,915,500 6.32 6.47 6.17 0 0 0
20/07/2018
6.32
 3,342,360 6.37 6.37 6.17 0 1,900 -0.0
19/07/2018
6.37
 4,749,200 6.25 6.40 6.12 0 0 0
18/07/2018
6.25
 5,236,840 5.85 6.25 5.82 1,500 0 0.0
17/07/2018
5.85
 3,602,990 5.48 5.85 5.43 2,920 0 0.0
16/07/2018
5.48
 1,717,490 5.53 5.57 5.40 0 0 0
13/07/2018
5.53
 1,952,930 5.48 5.57 5.48 0 0 0
12/07/2018
5.48
 1,548,000 5.65 5.65 5.43 0 0 0
11/07/2018
5.65
 1,542,220 5.87 5.87 5.48 0 0 0
10/07/2018
5.87
 1,790,820 5.90 5.97 5.82 0 0 0
09/07/2018
5.90
 1,901,050 6.02 6.12 5.90 17,000 0 0.2
06/07/2018
6.02
 1,669,150 5.80 6.02 5.75 0 10,000 -0.1
05/07/2018
5.80
 1,922,620 5.95 6.00 5.72 0 0 0
04/07/2018
5.95
 2,739,110 5.80 6.02 5.77 0 0 0
03/07/2018
5.80
 1,843,840 6.05 6.17 5.80 10,170 0 0.1
02/07/2018
6.05
 1,920,030 6.35 6.35 5.97 0 0 0
29/06/2018
6.35
 2,148,540 6.35 6.42 6.30 0 0 0
28/06/2018
6.35
 2,323,160 6.47 6.47 6.32 0 0 0
27/06/2018
6.47
 3,751,680 6.42 6.62 6.40 0 0 0
26/06/2018
6.42
 3,045,110 6.37 6.42 6.25 170 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |