CTCP Tập đoàn Sao Mai (asm)

5.87
-0.03
(-0.51%)
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
(2026-05-20) 		0.14 2.43% 6,746,300 8,303 0
5.75
5.99
5.87
2 tháng
(2026-04-20) 		0.13 2.25% 16,612,100 -57,788 0
5.58
6.27
5.87
3 tháng
(2026-03-23) 		0.60 11.32% 23,574,200 -15,760 -0.3
5.30
6.27
5.87
6 tháng
(2025-12-22) 		-0.72 -10.88% 49,473,700 -43,560 -0.5
5.30
6.63
5.87
12 tháng
(2025-06-24) 		-0.65 -9.86% 232,534,200 677,940 5.3
5.30
8.48
5.87
24 tháng
(2024-07-01) 		-3.27 -35.68% 422,854,900 235,148 -3.3
5.30
9.55
5.87
36 tháng
(2023-07-05) 		-3.65 -38.19% 1,312,628,300 9,684,260 103.3
5.30
11.03
5.87
60 tháng
(2021-07-15) 		-0.98 -14.24% 3,476,514,700 12,153,945 148.9
5.30
19
5.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2017
6.40
 1,657,090 6.47 6.47 6.38 0 46,640 -0.7
23/05/2017
6.47
 1,938,410 6.43 6.52 6.43 0 0 0
22/05/2017
6.43
 1,663,900 6.34 6.49 6.34 0 0 0
19/05/2017
6.34
 2,013,810 6.43 6.52 6.29 0 36,460 -0.5
18/05/2017
6.43
 1,845,490 6.56 6.61 6.43 40 0 0.0
17/05/2017
6.56
 1,696,250 6.70 6.74 6.56 0 0 0
16/05/2017
6.70
 1,358,010 6.83 6.83 6.70 0 1,000 -0.0
15/05/2017
6.83
 1,336,510 6.86 6.86 6.81 0 0 0
12/05/2017
6.86
 1,195,580 6.92 6.92 6.83 0 34,190 -0.5
11/05/2017
6.92
 1,312,870 6.90 6.92 6.83 0 0 0
10/05/2017
6.90
 1,363,320 6.86 6.97 6.81 0 0 0
09/05/2017
6.86
 1,623,080 6.95 6.95 6.83 0 0 0
08/05/2017
6.95
 1,661,740 6.95 6.95 6.90 0 0 0
05/05/2017
6.95
 1,717,370 6.92 6.97 6.88 0 0 0
04/05/2017
6.92
 1,593,100 6.97 6.97 6.83 300 33,420 -0.5
03/05/2017
6.97
 1,134,710 6.92 7.01 6.88 0 3,000 -0.0
28/04/2017
6.92
 1,262,520 6.86 6.92 6.81 0 0 0
27/04/2017
6.86
 1,158,990 6.88 6.88 6.83 0 0 0
26/04/2017
6.88
 1,170,800 6.88 6.90 6.86 0 0 0
25/04/2017
6.88
 1,075,090 6.88 6.88 6.79 0 59,080 -0.9
24/04/2017
6.88
 1,563,380 6.90 6.90 6.83 0 78,000 -1.2
21/04/2017
6.90
 1,420,590 6.88 6.92 6.88 0 0 0
20/04/2017
6.88
 1,572,290 6.92 6.97 6.83 0 75,000 -1.1
19/04/2017
6.92
 1,540,060 6.90 6.97 6.90 0 0 0
18/04/2017
6.90
 1,836,460 6.90 6.97 6.88 2,500 0 0.0
17/04/2017
6.90
 1,174,810 6.90 6.97 6.88 1,000 0 0.0
14/04/2017
6.90
 1,671,520 6.90 6.90 6.88 1,300 0 0.0
13/04/2017
6.90
 1,230,320 6.92 6.95 6.88 0 0 0
12/04/2017
6.92
 1,663,670 7.01 7.01 6.88 0 33,450 -0.5
11/04/2017
7.01
 1,326,050 7.01 7.01 6.97 0 5,890 -0.1
10/04/2017
7.01
 1,369,620 7.01 7.06 6.97 0 0 0
07/04/2017
7.01
 1,532,960 6.95 7.01 6.95 300 0 0.0
05/04/2017
6.95
 1,460,800 6.99 7.01 6.95 0 33,460 -0.5
04/04/2017
6.99
 1,730,240 7.01 7.01 6.97 0 3,540 -0.1
03/04/2017
7.01
 1,666,290 6.97 7.06 6.97 0 30,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |