CTCP Tập đoàn Sao Mai (asm)

6.20
0.06
(0.98%)
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) 		-0.37 -5.67% 9,191,000 35,300 0.2
6.14
6.60
6.14
2 tháng
(2025-12-01) 		-0.74 -10.74% 15,874,300 32,800 0.2
6.14
6.97
6.14
3 tháng
(2025-10-30) 		-0.90 -12.77% 24,402,800 -255,700 -1.8
6.14
7.20
6.14
6 tháng
(2025-08-01) 		-1.13 -15.54% 137,666,300 693,000 7.4
6.14
8.48
6.14
12 tháng
(2025-02-03) 		-0.98 -13.71% 273,405,200 1,336,261 5.6
5.35
8.48
6.14
24 tháng
(2024-02-15) 		-2.49 -28.79% 733,285,100 8,226,597 88.4
5.35
11.03
6.14
36 tháng
(2023-02-13) 		-0.70 -10.24% 1,657,597,400 7,331,124 83.6
5.35
11.03
6.14
60 tháng
(2021-02-23) 		-2.92 -32.18% 3,707,300,000 10,402,505 122.9
5.35
19
6.14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2017
5.33
 2,459,050 5.30 5.38 5.28 0 0 0
11/10/2017
5.30
 2,777,640 5.28 5.38 5.25 40 0 0.0
10/10/2017
5.28
 2,706,330 5.38 5.38 5.28 0 0 0
09/10/2017
5.38
 2,761,080 5.33 5.40 5.30 2,950 0 0.0
06/10/2017
5.33
 2,310,910 5.38 5.38 5.28 0 0 0
05/10/2017
5.38
 2,342,810 5.40 5.40 5.33 30 0 0.0
04/10/2017
5.40
 3,562,640 5.33 5.45 5.30 0 40 -0.0
03/10/2017
5.33
 2,346,660 5.35 5.43 5.25 4,000 0 0.0
02/10/2017
5.35
 1,743,650 5.43 5.45 5.33 0 0 0
29/09/2017
5.43
 1,955,440 5.45 5.48 5.35 700 0 0.0
28/09/2017
5.45
 2,619,210 5.53 5.53 5.45 0 0 0
27/09/2017
5.53
 4,293,370 5.55 5.57 5.50 14,690 0 0.2
26/09/2017
5.55
 2,384,990 5.57 5.62 5.53 0 0 0
25/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
25/09/2017
5.57
 4,062,810 5.45 5.60 5.48 0 0 0
22/09/2017
5.45
 2,955,210 5.50 5.52 5.43 0 0 0
21/09/2017
5.50
 2,468,820 5.45 5.50 5.43 0 4,000 -0.0
20/09/2017
5.45
 2,508,670 5.43 5.54 5.43 0 32,180 -0.4
19/09/2017
5.43
 3,536,320 5.52 5.54 5.41 500 769,590 -9.3
18/09/2017
5.52
 4,826,930 5.52 5.57 5.48 0 0 0
15/09/2017
5.52
 2,830,020 5.63 5.63 5.52 0 85,890 -1.0
14/09/2017
5.63
 5,651,910 5.66 5.72 5.54 0 47,810 -0.6
13/09/2017
5.66
 6,557,040 5.48 5.79 5.48 0 20 -0.0
12/09/2017
5.48
 3,725,660 5.48 5.52 5.43 0 17,300 -0.2
11/09/2017
5.48
 1,897,390 5.48 5.54 5.45 0 23,690 -0.3
08/09/2017
5.48
 2,224,330 5.52 5.59 5.48 0 0 0
07/09/2017
5.52
 2,724,950 5.48 5.59 5.48 0 3,910 -0.0
06/09/2017
5.48
 2,463,100 5.48 5.52 5.43 0 8,990 -0.1
05/09/2017
5.48
 3,188,560 5.48 5.52 5.45 0 0 0
01/09/2017
5.48
 2,829,670 5.50 5.54 5.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |