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)
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
30/11/2017
5.30
 2,190,580 5.30 5.30 5.23 0 0 0
29/11/2017
5.30
 2,081,320 5.30 5.33 5.23 1,600 0 0.0
28/11/2017
5.30
 1,760,320 5.33 5.38 5.28 0 0 0
27/11/2017
5.33
 2,230,890 5.30 5.38 5.28 40,870 0 0.4
24/11/2017
5.30
 1,884,490 5.25 5.35 5.20 0 0 0
23/11/2017
5.25
 2,176,130 5.25 5.33 5.20 0 0 0
22/11/2017
5.25
 2,005,790 5.25 5.30 5.20 0 0 0
21/11/2017
5.25
 2,089,820 5.33 5.38 5.23 0 1,000 -0.0
20/11/2017
5.33
 2,657,830 5.30 5.38 5.25 0 0 0
17/11/2017
5.30
 1,874,360 5.33 5.40 5.30 8,000 8,950 -0.0
16/11/2017
5.33
 4,092,840 5.28 5.48 5.23 1,000 410 0.0
15/11/2017
5.28
 1,792,120 5.35 5.35 5.23 0 13,960 -0.1
14/11/2017
5.35
 4,093,480 5.50 5.50 5.35 0 0 0
13/11/2017
5.50
 3,905,050 5.43 5.55 5.35 0 0 0
10/11/2017
5.43
 6,105,060 5.38 5.53 5.25 1,000 0 0.0
09/11/2017
5.38
 6,637,740 5.18 5.43 5.13 500 0 0.0
08/11/2017
5.18
 2,170,170 5.23 5.28 5.18 0 0 0
07/11/2017
5.23
 1,843,390 5.23 5.28 5.13 0 0 0
06/11/2017
5.23
 2,317,940 5.28 5.30 5.08 0 2,210 -0.0
03/11/2017
5.28
 2,010,410 5.33 5.43 5.20 0 36,610 -0.4
02/11/2017
5.33
 3,476,850 5.43 5.55 5.20 0 0 0
01/11/2017
5.43
 4,284,330 5.30 5.48 4.93 0 52,940 -0.6
31/10/2017
5.30
 3,275,530 5.67 5.67 5.30 1,000 0 0.0
30/10/2017
5.67
 10,659,050 5.97 5.97 5.57 1,000 0 0.0
27/10/2017
5.97
 8,483,900 5.62 6.00 5.60 0 40 -0.0
26/10/2017
5.62
 6,790,130 5.67 5.72 5.45 7,000 14,230 -0.1
25/10/2017
5.67
 6,702,290 5.33 5.67 5.30 2,600 30 0.0
24/10/2017
5.33
 3,066,070 5.33 5.35 5.25 0 26,680 -0.3
23/10/2017
5.33
 2,849,420 5.35 5.38 5.25 0 0 0
20/10/2017
5.35
 3,014,500 5.35 5.38 5.30 0 0 0
19/10/2017
5.35
 3,123,240 5.35 5.35 5.30 0 0 0
18/10/2017
5.35
 3,159,340 5.35 5.38 5.33 0 0 0
17/10/2017
5.35
 3,548,830 5.30 5.35 5.30 0 0 0
16/10/2017
5.30
 3,183,330 5.33 5.35 5.28 0 2,400 -0.0
13/10/2017
5.33
 2,490,010 5.33 5.35 5.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |