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
(2025-11-05) 		0.09 1.31% 8,386,500 -150,800 -1.0
6.78
7.20
6.92
2 tháng
(2025-10-06) 		-0.85 -10.85% 28,498,700 -1,702,100 -12.6
6.62
7.82
6.92
3 tháng
(2025-09-08) 		-0.48 -6.39% 64,194,600 -868,300 -5.3
6.62
8.48
6.92
6 tháng
(2025-06-09) 		0.51 7.83% 187,478,400 249,400 2.5
6.39
8.48
6.92
12 tháng
(2024-12-10) 		-1.19 -14.62% 273,121,000 979,488 2.5
5.35
8.48
6.92
24 tháng
(2023-12-18) 		-1.23 -14.98% 806,272,600 8,085,320 87.0
5.35
11.03
6.92
36 tháng
(2022-12-21) 		0.23 3.48% 1,751,743,000 9,083,730 99.7
5.35
11.03
6.92
60 tháng
(2020-12-31) 		-2.64 -27.46% 3,847,946,920 8,130,725 84.3
5.35
19
6.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2018
5.38
 4,750,840 5.03 5.38 5.00 43,000 29,170 0.1
12/03/2018
5.03
 1,800,440 5.03 5.08 4.98 1,000 24,300 -0.2
09/03/2018
5.03
 1,693,050 5.03 5.08 4.98 0 18,000 -0.2
08/03/2018
5.03
 1,622,880 5.05 5.05 4.98 2,720 9,000 -0.1
07/03/2018
5.05
 2,282,630 5.05 5.13 5.00 5,200 0 0.1
06/03/2018
5.05
 2,927,960 4.98 5.05 4.94 18,000 2,000 0.2
05/03/2018
4.98
 2,763,090 4.84 5.03 4.84 9,000 0 0.1
02/03/2018
4.84
 1,289,080 4.88 4.88 4.78 0 0 0
01/03/2018
4.88
 1,379,980 4.94 4.96 4.84 5,000 0 0.0
28/02/2018
4.94
 1,983,940 4.97 4.98 4.93 0 0 0
27/02/2018
4.97
 1,739,330 4.98 5.03 4.96 5,000 1,000 0.0
26/02/2018
4.98
 2,115,270 5.03 5.05 4.95 20,000 0 0.2
23/02/2018
5.03
 2,102,600 5.08 5.08 5.00 0 0 0
22/02/2018
5.08
 2,076,520 5.10 5.13 5.03 0 690 -0.0
21/02/2018
5.10
 1,717,230 5.08 5.13 5.03 0 0 0
13/02/2018
5.08
 2,233,370 4.95 5.08 4.85 0 0 0
12/02/2018
4.95
 955,590 4.78 4.95 4.80 0 0 0
09/02/2018
4.78
 2,009,140 4.78 4.78 4.45 0 0 0
08/02/2018
4.78
 805,670 4.88 4.88 4.68 0 500 -0.0
07/02/2018
4.88
 1,630,770 4.72 5.03 4.78 4,100 600 0.0
06/02/2018
4.72
 3,423,190 5.08 5.08 4.72 0 2,000 -0.0
05/02/2018
5.08
 3,058,160 5.18 5.30 5.05 0 500 -0.0
02/02/2018
5.18
 1,779,100 5.20 5.20 5.10 0 0 0
01/02/2018
5.20
 2,610,140 5.28 5.28 5.10 5,000 0 0.1
31/01/2018
5.28
 5,223,250 5.38 5.43 5.23 0 0 0
30/01/2018
5.38
 4,327,420 5.45 5.45 5.38 0 0 0
29/01/2018
5.45
 5,323,560 5.45 5.55 5.40 0 0 0
26/01/2018
5.45
 4,049,540 5.45 5.48 5.38 5,000 0 0.1
25/01/2018
5.45
 3,261,740 5.45 5.48 5.35 500 1,000 -0.0
22/01/2018
5.45
 3,560,910 5.53 5.57 5.45 2,000 0 0.0
19/01/2018
5.53
 4,791,330 5.53 5.65 5.50 0 0 0
18/01/2018
5.53
 4,493,960 5.43 5.55 5.33 0 0 0
17/01/2018
5.43
 3,804,990 5.67 5.67 5.43 0 0 0
16/01/2018
5.67
 4,737,850 5.70 5.72 5.57 0 220 -0.0
15/01/2018
5.70
 7,351,380 5.60 5.77 5.57 5,780 0 0.1
12/01/2018
5.60
 11,275,550 5.53 5.82 5.45 0 439,000 -5.1
11/01/2018
5.53
 6,321,480 5.55 5.60 5.43 5,500 25,500 -0.2
10/01/2018
5.55
 7,446,810 5.48 5.65 5.40 0 141,000 -1.6
09/01/2018
5.48
 6,557,520 5.38 5.60 5.33 750 249,100 -2.7
08/01/2018
5.38
 3,936,640 5.40 5.43 5.30 0 0 0
05/01/2018
5.40
 4,328,700 5.50 5.50 5.38 4,400 500 0.0
04/01/2018
5.50
 6,287,380 5.43 5.53 5.38 500 0 0.0
03/01/2018
5.43
 6,782,770 5.30 5.53 5.25 100 0 0.0
02/01/2018
5.30
 3,310,030 5.28 5.35 5.25 0 0 0
29/12/2017
5.28
 5,151,900 5.28 5.33 5.23 0 1,000 -0.0
28/12/2017
5.28
 4,980,710 5.28 5.33 5.20 20,050 0 0.2
27/12/2017
5.28
 3,853,780 5.33 5.35 5.20 0 0 0
26/12/2017
5.33
 3,260,820 5.28 5.38 5.25 6,800 0 0.1
25/12/2017
5.28
 3,009,700 5.33 5.40 5.25 0 0 0
22/12/2017
5.33
 2,847,410 5.30 5.40 5.28 1,000 0 0.0
21/12/2017
5.30
 3,223,060 5.40 5.45 5.28 200 0 0.0
20/12/2017
5.40
 7,282,740 5.55 5.55 5.33 250 40,000 -0.4
19/12/2017
5.55
 4,297,060 5.65 5.70 5.53 0 0 0
18/12/2017
5.65
 8,226,210 5.30 5.65 5.30 0 0 0
15/12/2017
5.30
 22,717,470 5.67 5.77 5.30 923,860 2,344,320 -15.3
14/12/2017
5.67
 5,446,270 5.45 5.72 5.45 3,010 20 0.0
13/12/2017
5.45
 3,230,210 5.45 5.53 5.40 0 0 0
12/12/2017
5.45
 3,351,590 5.48 5.53 5.23 20,960 0 0.2
11/12/2017
5.48
 2,994,490 5.55 5.55 5.43 10,000 29,770 -0.2
08/12/2017
5.55
 4,285,040 5.72 5.77 5.55 0 0 0
07/12/2017
5.72
 5,074,780 5.82 5.87 5.57 0 51,790 -0.6
06/12/2017
5.82
 8,246,440 5.80 6.05 5.60 1,000 44,120 -0.5
05/12/2017
5.80
 7,765,980 5.62 5.97 5.50 0 8,170 -0.1
04/12/2017
5.62
 10,083,160 5.28 5.62 5.23 0 0 0
01/12/2017
5.28
 1,830,350 5.30 5.30 5.23 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |