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) 		-0.53 -8.41% 9,464,600 44,700 0.3
5.49
6.45
5.74
2 tháng
(2026-01-19) 		-0.67 -10.40% 17,304,300 2,400 0.0
5.49
6.45
5.74
3 tháng
(2025-12-18) 		-0.84 -12.71% 25,668,400 33,800 0.2
5.49
6.63
5.74
6 tháng
(2025-09-19) 		-1.92 -24.98% 80,994,400 -1,106,500 -7.5
5.49
8.48
5.74
12 tháng
(2025-03-24) 		-1.55 -21.16% 261,083,200 1,360,976 5.7
5.35
8.48
5.74
24 tháng
(2024-03-28) 		-5.26 -47.70% 633,841,700 1,026,908 7.5
5.35
11.03
5.74
36 tháng
(2023-04-03) 		-1.13 -16.39% 1,598,211,200 8,167,019 91.2
5.35
11.03
5.74
60 tháng
(2021-04-13) 		-3.16 -35.36% 3,603,031,600 11,233,105 136.0
5.35
19
5.74
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2017
5.50
 2,289,620 5.48 5.57 5.45 0 0 0
30/08/2017
5.48
 2,671,380 5.45 5.52 5.43 0 0 0
29/08/2017
5.45
 2,798,720 5.45 5.57 5.45 50 0 0.0
28/08/2017
5.45
 2,982,190 5.54 5.57 5.45 50 0 0.0
25/08/2017
5.54
 3,060,090 5.61 5.61 5.50 300 0 0.0
24/08/2017
5.61
 4,336,810 5.61 5.66 5.52 0 0 0
23/08/2017
5.61
 3,582,850 5.57 5.66 5.54 3,900 0 0.0
22/08/2017
5.57
 4,191,190 5.54 5.63 5.52 200 0 0.0
21/08/2017
5.54
 5,332,110 5.48 5.70 5.48 0 20 -0.0
18/08/2017
5.48
 2,267,120 5.45 5.48 5.41 530 0 0.0
17/08/2017
5.45
 2,745,960 5.52 5.52 5.45 0 0 0
16/08/2017
5.52
 5,234,570 5.52 5.61 5.50 300 0 0.0
15/08/2017
5.52
 3,238,390 5.61 5.66 5.50 0 0 0
14/08/2017
5.61
 3,437,160 5.52 5.70 5.52 3,530 10 0.0
11/08/2017
5.52
 3,264,750 5.61 5.61 5.50 1,700 0 0.0
10/08/2017
5.61
 3,625,650 5.72 5.72 5.57 300 0 0.0
09/08/2017
5.72
 3,729,320 5.84 5.84 5.66 0 0 0
08/08/2017
5.84
 6,560,770 5.93 5.97 5.84 0 0 0
07/08/2017
5.93
 8,841,920 5.84 6.06 5.84 0 0 0
04/08/2017
5.84
 8,130,690 5.79 6.11 5.72 10 0 0.0
03/08/2017
5.79
 8,364,870 5.66 6.04 5.61 0 50 -0.0
02/08/2017
5.66
 9,066,170 5.75 5.75 5.57 50 0 0.0
01/08/2017
5.75
 1,232,320 5.81 5.81 5.75 600 2,950 -0.0
31/07/2017
5.81
 1,361,570 5.81 5.81 5.77 0 0 0
28/07/2017
5.81
 1,213,460 5.81 5.81 5.77 0 40 -0.0
27/07/2017
5.81
 1,313,700 5.81 5.81 5.75 0 0 0
26/07/2017
5.81
 1,400,710 5.79 5.84 5.79 0 0 0
25/07/2017
5.79
 1,223,570 5.79 5.86 5.75 0 30 -0.0
24/07/2017
5.79
 1,559,200 5.79 5.81 5.75 50 0 0.0
21/07/2017
5.79
 1,475,210 5.79 5.93 5.77 0 0 0
20/07/2017
5.79
 1,302,200 5.79 5.91 5.79 0 0 0
19/07/2017
5.79
 1,661,530 5.81 5.81 5.77 251,490 251,990 -0.0
18/07/2017
5.81
 1,429,010 5.88 5.91 5.81 248,060 248,060 0
17/07/2017
5.88
 1,195,600 5.93 5.93 5.84 252,600 248,560 0.1
14/07/2017
5.93
 1,557,360 5.97 6.06 5.88 0 0 0
13/07/2017
5.97
 1,686,770 6.06 6.15 5.97 500 0 0.0
12/07/2017
6.06
 1,887,860 6.15 6.34 6.06 510,000 0 7.0
11/07/2017
6.15
 1,662,710 6.20 6.22 6.15 509,210 249,620 3.6
10/07/2017
6.20
 2,079,430 6.24 6.27 6.15 2,180 24,870 -0.3
07/07/2017
6.24
 1,629,280 6.34 6.36 6.24 0 0 0
06/07/2017
6.34
 1,601,950 6.34 6.36 6.29 500 0 0.0
05/07/2017
6.34
 1,758,280 6.36 6.36 6.29 0 0 0
04/07/2017
6.36
 1,644,840 6.38 6.38 6.34 130 0 0.0
03/07/2017
6.38
 1,489,180 6.38 6.40 6.34 0 0 0
30/06/2017
6.38
 1,143,000 6.36 6.40 6.34 7,000 0 0.1
29/06/2017
6.36
 1,042,420 6.34 6.36 6.31 0 0 0
28/06/2017
6.34
 1,633,290 6.34 6.34 6.31 0 0 0
27/06/2017
6.34
 2,084,570 6.36 6.36 6.31 2,850 0 0.0
26/06/2017
6.36
 2,009,640 6.36 6.36 6.34 5,000 0 0.1
23/06/2017
6.36
 1,734,450 6.36 6.36 6.31 0 0 0
22/06/2017
6.36
 1,602,490 6.36 6.36 6.31 500 0 0.0
21/06/2017
6.36
 1,950,490 6.38 6.38 6.34 430 19,160 -0.3
20/06/2017
6.38
 1,372,900 6.38 6.43 6.34 0 6,920 -0.1
19/06/2017
6.38
 1,408,180 6.34 6.40 6.34 31,120 0 0.4
16/06/2017
6.34
 1,755,610 6.43 6.45 6.34 35,280 326,710 -4.1
15/06/2017
6.43
 1,953,870 6.43 6.45 6.38 1,500 0 0.0
14/06/2017
6.43
 1,774,700 6.43 6.45 6.38 0 41,060 -0.6
13/06/2017
6.43
 1,623,200 6.54 6.54 6.38 30 0 0.0
12/06/2017
6.54
 1,173,990 6.56 6.56 6.49 0 0 0
09/06/2017
6.56
 1,641,190 6.56 6.61 6.56 0 0 0
08/06/2017
6.56
 1,510,750 6.47 6.61 6.47 0 0 0
07/06/2017
6.47
 1,853,380 6.38 6.56 6.38 0 40 -0.0
06/06/2017
6.38
 1,168,060 6.36 6.40 6.36 0 0 0
05/06/2017
6.36
 1,289,510 6.38 6.40 6.36 0 0 0
02/06/2017
6.38
 1,185,820 6.38 6.40 6.34 0 4,620 -0.1
01/06/2017
6.38
 1,136,270 6.34 6.40 6.34 0 0 0
31/05/2017
6.34
 1,106,530 6.34 6.38 6.34 0 0 0
30/05/2017
6.34
 1,090,930 6.43 6.43 6.31 0 0 0
29/05/2017
6.43
 2,049,410 6.43 6.45 6.38 0 0 0
26/05/2017
6.43
 1,267,030 6.38 6.43 6.34 0 0 0
25/05/2017
6.38
 2,013,900 6.40 6.40 6.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |