CTCP Tập đoàn Sao Mai (asm)

6.15
0
(0%)
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) 		-0.25 -3.83% 8,659,600 86,100 0.6
6.15
6.60
6.15
2 tháng
(2025-11-28) 		-0.69 -9.91% 15,767,800 83,400 0.5
6.15
6.97
6.15
3 tháng
(2025-10-29) 		-0.75 -10.68% 24,467,600 -196,100 -1.4
6.15
7.20
6.15
6 tháng
(2025-07-31) 		-1.07 -14.54% 140,241,900 337,800 4.4
6.15
8.48
6.15
12 tháng
(2025-02-03) 		-0.86 -12.03% 272,873,800 1,387,061 5.9
5.35
8.48
6.15
24 tháng
(2024-02-07) 		-2.20 -25.98% 733,504,900 8,281,497 88.8
5.35
11.03
6.15
36 tháng
(2023-02-13) 		-0.58 -8.48% 1,657,066,000 7,381,924 83.9
5.35
11.03
6.15
60 tháng
(2021-02-22) 		-2.43 -27.92% 3,710,212,800 10,288,305 120.7
5.35
19
6.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
7.68
 2,287,100 7.63 7.84 7.63 296,500 48,700 2.1
04/09/2025
7.61
 842,600 7.55 7.63 7.55 162,800 11,700 1.3
03/09/2025
7.51
 964,600 7.49 7.55 7.48 142,000 8,000 1.1
29/08/2025
7.46
 1,386,200 7.55 7.58 7.44 35,700 34,600 0.0
28/08/2025
7.55
 901,000 7.50 7.57 7.43 81,100 50,100 0
27/08/2025
7.45
 1,316,100 7.45 7.51 7.44 273,400 45,200 1.9
26/08/2025
7.45
 1,148,000 7.31 7.45 7.31 307,400 83,700 1.8
25/08/2025
7.31
 1,022,400 7.45 7.50 7.27 16,900 167,600 -1.2
22/08/2025
7.39
 2,911,100 7.45 7.55 7.27 614,600 546,400 0.5
21/08/2025
7.55
 2,431,100 7.86 7.90 7.55 52,600 427,300 -3.2
20/08/2025
7.80
 2,819,400 8.20 8.20 7.59 287,300 526,600 -2.2
19/08/2025
8.12
 3,763,200 7.98 8.24 7.91 525,700 118,800 3.6
18/08/2025
7.91
 2,421,200 7.91 8.03 7.86 300,800 253,900 0.4
15/08/2025
7.90
 3,217,700 8.26 8.27 7.84 43,700 570,300 -4.7
14/08/2025
8.21
 4,748,900 8.17 8.27 8.06 262,700 384,200 -1.1
13/08/2025
7.99
 3,174,800 7.87 7.99 7.69 531,700 242,900 2.5
12/08/2025
7.80
 1,694,700 7.93 8.02 7.79 131,400 179,600 -0.4
11/08/2025
7.87
 2,836,700 8.04 8.13 7.82 317,800 245,700 0.6
08/08/2025
7.95
 3,281,300 7.97 8.05 7.73 655,000 120,900 4.6
07/08/2025
7.93
 4,585,700 7.80 7.95 7.72 367,100 76,600 2.5
06/08/2025
7.64
 4,145,100 7.40 7.72 7.36 344,800 240,300 0.9
05/08/2025
7.36
 3,132,100 7.48 7.51 7.30 0 0 0
04/08/2025
7.44
 1,948,700 7.30 7.45 7.30 71,600 36,600 0.3
01/08/2025
7.28
 2,135,000 7.40 7.41 7.27 190,400 50,700 1.1
31/07/2025
7.34
 3,107,000 7.45 7.45 7.26 32,700 438,700 -3.3
30/07/2025
7.44
 2,305,900 7.43 7.50 7.27 31,300 9,700 0.2
29/07/2025
7.45
 3,114,300 8.07 8.07 7.45 100,100 373,600 -2.4
28/07/2025
7.93
 5,276,900 7.57 8.05 7.50 647,300 468,700 1.3
25/07/2025
7.56
 1,688,600 7.62 7.65 7.55 9,700 222,900 -1.8
24/07/2025
7.58
 2,187,500 7.53 7.64 7.50 143,400 85,000 0.5
23/07/2025
7.40
 1,328,100 7.44 7.50 7.36 124,700 155,400 -0.2
22/07/2025
7.44
 1,635,800 7.30 7.45 7.30 467,800 54,000 3.4
21/07/2025
7.33
 1,706,500 7.41 7.53 7.33 108,800 93,500 0.1
18/07/2025
7.43
 1,987,800 7.51 7.55 7.36 112,100 139,200 -0.2
17/07/2025
7.47
 2,915,700 7.36 7.55 7.36 236,200 74,800 1.3
16/07/2025
7.34
 1,535,200 7.18 7.36 7.12 134,200 97,300 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |