CTCP Tập đoàn Sao Mai (asm)

6.92
-0.05
(-0.72%)
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
(2025-11-04) 		0.02 0.29% 8,207,100 -183,100 -1.3
6.78
7.20
6.97
2 tháng
(2025-10-06) 		-0.88 -11.23% 27,870,400 -1,713,400 -12.7
6.62
7.82
6.97
3 tháng
(2025-09-05) 		-0.74 -9.66% 65,853,400 -631,800 -3.3
6.62
8.48
6.97
6 tháng
(2025-06-09) 		0.48 7.37% 186,850,100 238,100 2.4
6.39
8.48
6.97
12 tháng
(2024-12-09) 		-1.17 -14.42% 272,971,400 981,388 2.5
5.35
8.48
6.97
24 tháng
(2023-12-15) 		-1.32 -15.94% 808,066,500 8,311,020 89.3
5.35
11.03
6.97
36 tháng
(2022-12-20) 		-0.25 -3.48% 1,754,835,600 9,044,930 99.4
5.35
11.03
6.97
60 tháng
(2020-12-30) 		-2.30 -24.89% 3,853,353,130 7,763,765 78.3
5.35
19
6.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
7.19
 3,416,400 7.24 7.39 7.18 114,000 93,500 0.2
14/07/2025
7.17
 2,177,400 7.14 7.25 7.09 49,300 129,400 -0.6
11/07/2025
7.13
 2,479,600 7.05 7.17 7.03 232,100 83,200 0
10/07/2025
7.02
 2,133,500 6.95 7.05 6.91 149,600 163,500 0
09/07/2025
6.90
 1,436,500 6.91 6.95 6.86 100,500 46,200 0
08/07/2025
6.90
 1,810,700 6.89 6.93 6.80 13,500 65,500 -0.4
07/07/2025
6.81
 1,331,300 6.78 6.84 6.74 0 167,700 -1.3
04/07/2025
6.73
 1,116,900 6.83 6.85 6.70 0 4,200 -0.0
03/07/2025
6.77
 1,852,900 6.91 6.95 6.73 17,300 55,300 -0.3
02/07/2025
6.98
 3,420,500 6.69 7.04 6.67 441,700 46,600 3.0
01/07/2025
6.66
 1,105,200 6.90 6.90 6.66 4,200 71,900 -0.5
30/06/2025
6.79
 1,214,500 6.67 6.86 6.67 52,800 5,000 0.4
27/06/2025
6.67
 1,341,700 6.59 6.92 6.55 12,400 53,700 -0.3
26/06/2025
6.59
 999,700 6.57 6.66 6.52 71,900 67,100 0.0
25/06/2025
6.56
 614,900 6.60 6.60 6.54 0 45,500 -0.3
24/06/2025
6.55
 1,263,900 6.55 6.65 6.53 0 46,700 -0.3
23/06/2025
6.52
 438,000 6.62 6.62 6.50 0 123,600 -0.9
20/06/2025
6.67
 1,574,200 6.43 6.72 6.40 83,900 123,500 -0.3
19/06/2025
6.43
 440,700 6.46 6.46 6.38 5,000 121,100 -0.8
18/06/2025
6.47
 1,044,400 6.52 6.54 6.45 24,500 60,400 -0.3
17/06/2025
6.49
 381,000 6.54 6.55 6.48 80,500 3,800 0.5
16/06/2025
6.49
 465,300 6.37 6.50 6.37 96,900 700 0.7
13/06/2025
6.39
 748,400 6.45 6.48 6.35 4,000 177,200 -1.2
12/06/2025
6.48
 514,600 6.45 6.49 6.43 98,400 16,500 0.6
11/06/2025
6.39
 574,900 6.45 6.45 6.36 0 21,200 -0.1
10/06/2025
6.43
 683,100 6.44 6.50 6.43 1,500 61,400 -0.4
09/06/2025
6.46
 799,600 6.65 6.65 6.45 0 160,000 -1.2
06/06/2025
6.65
 728,800 6.77 6.77 6.65 0 209,600 -1.5
05/06/2025
6.77
 1,012,600 6.71 6.81 6.70 94,200 14,700 0.6
04/06/2025
6.69
 897,700 6.67 6.72 6.65 81,900 8,800 0.5
03/06/2025
6.67
 805,900 6.75 6.75 6.64 2,700 44,000 -0.3
02/06/2025
6.65
 655,000 6.62 6.65 6.56 42,500 13,000 0.2
30/05/2025
6.61
 837,300 6.74 6.74 6.55 56,200 51,800 0.0
29/05/2025
6.75
 398,500 6.79 6.85 6.74 39,200 25,600 0.1
28/05/2025
6.77
 1,032,400 6.86 6.90 6.77 24,700 80,800 -0.4
27/05/2025
6.85
 1,558,400 6.86 6.89 6.81 0 183,600 -1.4
26/05/2025
6.77
 2,449,600 6.35 6.77 6.23 246,100 157,800 0.6
23/05/2025
6.34
 781,000 6.38 6.41 6.31 0 149,300 -1.0
22/05/2025
6.37
 469,900 6.38 6.45 6.37 5,000 24,200 0
21/05/2025
6.42
 478,200 6.45 6.48 6.38 12,100 42,500 -0.2
20/05/2025
6.45
 655,800 6.43 6.50 6.39 37,900 33,800 0.0
19/05/2025
6.42
 583,100 6.38 6.47 6.38 43,000 30,100 0
16/05/2025
6.47
 450,100 6.49 6.55 6.47 8,500 26,700 0
15/05/2025
6.55
 681,800 6.50 6.55 6.44 118,250 31,300 0
14/05/2025
6.49
 807,500 6.45 6.53 6.45 249,800 7,200 0
13/05/2025
6.50
 1,384,200 6.27 6.56 6.26 318,300 81,000 0
12/05/2025
6.23
 490,700 6.25 6.27 6.22 140,000 110,200 0
09/05/2025
6.23
 253,300 6.32 6.32 6.23 24,100 4,900 0
08/05/2025
6.22
 563,900 6.27 6.27 6.21 54,100 235,100 0
07/05/2025
6.21
 450,100 6.20 6.27 6.20 48,100 23,700 0
06/05/2025
6.20
 1,230,400 6.11 6.25 6.11 94,600 17,400 0
05/05/2025
6.11
 402,100 6.25 6.25 6.06 29,900 8,500 0
29/04/2025
6.09
 196,500 6.13 6.13 6.08 32,800 400 0.2
28/04/2025
6.09
 349,200 6.18 6.18 6.07 24,700 31,500 -0.0
25/04/2025
6.15
 875,200 6.01 6.16 6 143,800 16,500 0.9
24/04/2025
6
 1,179,700 5.75 6.03 5.75 286,900 3,400 1.8
23/04/2025
5.73
 557,800 5.79 5.79 5.62 140,000 40,500 0.6
22/04/2025
5.59
 1,206,100 5.82 5.82 5.42 93,300 207,300 -0.7
21/04/2025
5.82
 485,500 5.91 5.97 5.74 82,400 20,200 0.4
18/04/2025
5.90
 633,000 5.85 5.95 5.83 149,100 8,300 0.9
17/04/2025
5.76
 529,800 5.80 5.82 5.47 172,100 5,700 1.0
16/04/2025
5.82
 583,500 5.92 5.99 5.80 10,400 146,800 -0.9
15/04/2025
5.95
 610,200 6.01 6.12 5.95 45,500 0 0.3
14/04/2025
6.10
 797,100 6.08 6.14 6.02 36,500 59,900 -0.2
11/04/2025
6.12
 2,045,900 6.09 6.12 5.73 146,800 92,334 0.3
10/04/2025
5.73
 440,500 5.73 5.73 5.73 0 1,000 -0.0
09/04/2025
5.35
 2,581,400 5.35 5.62 5.35 121,600 46,800 0.4
08/04/2025
5.75
 2,411,200 5.82 5.84 5.75 130,900 4,400 0.8
04/04/2025
6.18
 2,793,200 6.18 6.27 6.18 4,500 3,500 0.0
03/04/2025
6.65
 1,307,700 6.96 6.96 6.65 38,900 11,100 0.2
02/04/2025
7.15
 474,300 7.20 7.21 7.14 300 4,300 -0.0
01/04/2025
7.15
 385,200 7.11 7.18 7.11 3,500 600 0.0
31/03/2025
7.10
 1,008,500 7.18 7.21 7.10 306 18,400 -0.1
28/03/2025
7.21
 524,700 7.27 7.32 7.21 200 8,200 -0.1
27/03/2025
7.29
 1,233,100 7.26 7.29 7.18 54 3,500 -0.0
26/03/2025
7.23
 801,700 7.32 7.38 7.23 4,700 4,800 -0.0
25/03/2025
7.30
 626,500 7.32 7.36 7.30 0 0 0
24/03/2025
7.32
 602,600 7.33 7.35 7.30 0 16,300 -0.1
21/03/2025
7.33
 592,700 7.39 7.39 7.31 0 0 0
20/03/2025
7.34
 762,800 7.40 7.45 7.34 0 78,800 -0.6
19/03/2025
7.40
 780,000 7.38 7.51 7.36 30,200 24,600 0.0
18/03/2025
7.40
 673,600 7.38 7.45 7.36 1,600 2,100 -0.0
17/03/2025
7.36
 808,500 7.30 7.37 7.29 37,600 600 0.3
14/03/2025
7.31
 648,600 7.32 7.35 7.30 10,000 3,100 0.1
13/03/2025
7.34
 659,000 7.36 7.40 7.32 0 15,200 -0.1
12/03/2025
7.36
 928,100 7.40 7.43 7.35 12,400 46,616 -0.3
11/03/2025
7.36
 826,600 7.36 7.36 7.28 900 13,200 -0.1
10/03/2025
7.38
 1,255,500 7.45 7.45 7.37 15,000 19,100 -0.0
07/03/2025
7.43
 952,000 7.45 7.53 7.42 78,000 6,600 0.6
06/03/2025
7.40
 500,200 7.41 7.44 7.38 8,100 26,100 -0.1
05/03/2025
7.38
 1,158,800 7.45 7.50 7.36 4,500 210,100 -1.7
04/03/2025
7.46
 1,199,100 7.48 7.55 7.45 8,300 83,100 -0.6
03/03/2025
7.61
 595,000 7.72 7.72 7.58 1,000 188,000 -1.6
28/02/2025
7.66
 1,637,400 7.50 7.71 7.50 213,500 28,900 1.5
27/02/2025
7.45
 586,900 7.49 7.49 7.41 5,700 18,000 -0.1
26/02/2025
7.45
 572,600 7.53 7.55 7.45 16,300 1,000 0.1
25/02/2025
7.52
 706,000 7.53 7.58 7.48 110,600 1,100 0.9
24/02/2025
7.48
 842,000 7.47 7.53 7.44 61,700 18,800 0.4
21/02/2025
7.48
 456,900 7.57 7.57 7.48 11,400 81,900 -0.6
20/02/2025
7.55
 1,106,300 7.54 7.63 7.49 28,100 83,800 -0.5

Chính sách bảo mật | Điều khoản sử dụng |