CTCP Tập đoàn Sao Mai (asm)

5.74
-0.03
(-0.52%)
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
(2026-02-23) 		-0.47 -7.46% 9,184,900 47,700 0.3
5.49
6.45
5.77
2 tháng
(2026-01-16) 		-0.60 -9.33% 17,476,700 -9,500 -0.1
5.49
6.45
5.77
3 tháng
(2025-12-17) 		-0.82 -12.33% 25,565,900 37,600 0.2
5.49
6.65
5.77
6 tháng
(2025-09-18) 		-1.76 -23.20% 81,724,800 -1,073,700 -7.2
5.49
8.48
5.77
12 tháng
(2025-03-24) 		-1.49 -20.34% 260,803,500 1,363,976 5.8
5.35
8.48
5.77
24 tháng
(2024-03-27) 		-4.75 -44.89% 636,770,600 893,008 5.8
5.35
11.03
5.77
36 tháng
(2023-04-03) 		-1.07 -15.52% 1,597,931,500 8,170,019 91.2
5.35
11.03
5.77
60 tháng
(2021-04-12) 		-3.44 -37.09% 3,605,766,300 11,211,305 135.6
5.35
19
5.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2018
6.37
 2,957,200 6.37 6.47 6.32 0 0 0
22/06/2018
6.37
 2,158,720 6.22 6.37 6.12 0 0 0
21/06/2018
6.22
 1,859,190 6.42 6.45 6.22 100 0 0.0
20/06/2018
6.42
 2,746,260 6.27 6.45 6.27 0 0 0
19/06/2018
6.27
 2,902,010 6.67 6.67 6.22 90 0 0.0
18/06/2018
6.67
 2,576,880 6.89 6.97 6.67 0 0 0
15/06/2018
6.89
 2,090,970 6.97 6.99 6.77 0 0 0
14/06/2018
6.97
 2,596,950 7.07 7.09 6.89 2,500 95,600 -1.3
13/06/2018
7.07
 2,470,490 7.07 7.12 6.89 0 0 0
12/06/2018
7.07
 3,419,110 7.12 7.12 6.82 0 0 0
11/06/2018
7.12
 5,756,920 7.12 7.42 6.92 0 14,690 -0.2
08/06/2018
7.12
 3,598,310 6.82 7.12 6.72 170 0 0.0
07/06/2018
6.82
 3,610,590 6.97 6.97 6.74 0 0 0
06/06/2018
6.97
 4,260,410 6.92 7.07 6.84 0 0 0
05/06/2018
6.92
 6,602,190 6.47 6.92 6.47 10 0 0.0
04/06/2018
6.47
 4,883,650 6.32 6.50 6.25 0 0 0
01/06/2018
6.32
 2,484,660 6.27 6.42 6.22 0 300 -0.0
31/05/2018
6.27
 3,245,290 6.00 6.35 5.95 0 0 0
30/05/2018
6.00
 1,574,070 6.22 6.22 5.97 0 0 0
29/05/2018
6.22
 2,353,740 5.90 6.27 5.80 0 0 0
28/05/2018
5.90
 1,711,830 6.32 6.32 5.90 0 7,860 -0.1
25/05/2018
6.32
 2,639,070 6.67 6.69 6.32 1,900 900 0.0
24/05/2018
6.67
 1,870,040 6.77 6.84 6.60 0 19,200 -0.3
23/05/2018
6.77
 1,766,610 6.57 6.77 6.45 0 0 0
22/05/2018
6.57
 1,821,390 6.77 6.77 6.40 1,900 7,150 -0.1
21/05/2018
6.77
 2,558,530 6.77 6.84 6.77 19,000 0 0.3
18/05/2018
6.77
 2,667,700 6.65 6.84 6.62 1,000 250 0.0
17/05/2018
6.65
 1,440,440 6.62 6.67 6.55 50 0 0.0
16/05/2018
6.62
 2,337,530 6.72 6.74 6.52 0 6,000 -0.1
15/05/2018
6.72
 3,626,500 6.77 6.84 6.67 0 0 0
14/05/2018
6.77
 3,510,290 6.87 6.94 6.72 700 0 0.0
11/05/2018
6.87
 5,126,000 6.60 6.92 6.52 200 0 0.0
10/05/2018
6.60
 3,839,490 6.97 7.02 6.60 0 1,300 -0.0
09/05/2018
6.97
 5,450,010 7.09 7.09 6.72 0 0 0
08/05/2018
7.09
 4,505,080 7.49 7.49 7.09 425,191 422,191 0.0
07/05/2018
7.49
 4,417,300 7.54 7.64 7.42 3,600 510 0.0
04/05/2018
7.54
 11,221,910 7.07 7.54 7.32 1,600 0 0.0
03/05/2018
7.07
 7,079,490 6.87 7.14 6.72 6,440 20,000 -0.2
02/05/2018
6.87
 7,203,900 7.37 7.44 6.87 200 1,140 -0.0
27/04/2018
7.37
 6,705,370 7.27 7.47 7.19 0 27,250 -0.4
26/04/2018
7.27
 5,726,220 7.22 7.37 7.04 20,500 300 0.3
24/04/2018
7.22
 6,599,780 6.97 7.37 6.89 4,970 10,000 -0.1
23/04/2018
6.97
 10,786,920 7.29 7.47 6.97 10,800 15,000 -0.1
20/04/2018
7.29
 8,266,570 6.87 7.32 6.79 7,900 0 0.1
19/04/2018
6.87
 3,996,670 6.92 6.97 6.69 0 0 0
18/04/2018
6.92
 7,055,420 6.77 7.07 6.74 18,600 6,420 0.2
17/04/2018
6.77
 4,170,860 6.77 6.89 6.69 0 0 0
16/04/2018
6.77
 3,950,240 6.77 6.77 6.60 3,150 0 0.0
13/04/2018
6.77
 5,252,260 6.82 6.94 6.65 100 100 0
12/04/2018
6.82
 6,489,960 6.72 6.89 6.50 0 0 0
11/04/2018
6.72
 6,041,530 6.97 6.97 6.62 659,340 659,370 -0.0
10/04/2018
6.97
 11,854,080 6.69 7.14 6.62 7,160 1,050 0.1
09/04/2018
6.69
 9,041,660 6.27 6.69 6.20 0 43,910 -0.6
06/04/2018
6.27
 5,133,820 6.42 6.55 6.27 2,000 10,000 -0.1
05/04/2018
6.42
 6,649,570 6.17 6.45 6.05 770 2,670 -0.0
04/04/2018
6.17
 8,460,780 6.02 6.42 6.07 0 74,850 -0.9
03/04/2018
6.02
 9,115,180 5.65 6.02 5.48 0 37,170 -0.4
02/04/2018
5.65
 4,181,450 5.53 5.75 5.60 0 30,790 -0.3
30/03/2018
5.53
 6,027,860 5.18 5.53 5.23 40,000 67,410 -0.3
29/03/2018
5.18
 3,316,860 5.20 5.20 5.05 5,000 147,190 -1.5
28/03/2018
5.20
 2,338,690 5.23 5.23 5.10 0 32,480 -0.3
27/03/2018
5.23
 2,242,420 5.33 5.38 5.15 0 27,600 -0.3
26/03/2018
5.33
 3,197,820 5.00 5.33 4.88 0 27,070 -0.3
23/03/2018
5.00
 2,956,670 5.38 5.38 5.00 10,000 41,100 -0.3
22/03/2018
5.38
 2,252,730 5.48 5.57 5.33 641,520 667,920 -0.3
21/03/2018
5.48
 3,591,580 5.48 5.65 5.48 0 25,930 -0.3
20/03/2018
5.48
 3,240,200 5.48 5.62 5.38 20,000 25,580 -0.1
19/03/2018
5.48
 3,256,640 5.62 5.62 5.40 0 75,200 -0.8
16/03/2018
5.62
 4,158,810 5.57 5.70 5.43 0 47,900 -0.5
15/03/2018
5.57
 3,046,630 5.62 5.62 5.55 0 62,970 -0.7
14/03/2018
5.62
 5,912,590 5.38 5.62 5.45 50,100 37,640 0.1

Chính sách bảo mật | Điều khoản sử dụng |