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)
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
31/03/2017
6.97
 1,368,880 7.06 7.10 6.97 0 0 0
30/03/2017
7.06
 1,244,280 7.01 7.08 7.01 0 0 0
29/03/2017
7.01
 1,072,700 7.01 7.06 7.01 0 0 0
28/03/2017
7.01
 1,325,570 7.13 7.15 6.99 100 33,480 -0.5
27/03/2017
7.13
 1,206,980 7.08 7.15 7.08 0 0 0
24/03/2017
7.08
 1,718,720 7.08 7.24 7.08 0 0 0
23/03/2017
7.08
 2,162,570 7.06 7.10 7.06 0 0 0
22/03/2017
7.06
 2,784,050 7.19 7.24 7.06 0 21,720 -0.3
21/03/2017
7.19
 2,119,800 7.06 7.24 7.08 0 6,410 -0.1
20/03/2017
7.06
 1,983,560 6.79 7.15 6.86 0 0 0
17/03/2017
6.79
 1,949,160 7.15 7.24 6.79 109,650 451,930 -5.1
16/03/2017
7.15
 920,930 7.24 7.24 7.15 0 0 0
15/03/2017
7.24
 1,041,700 7.26 7.29 7.24 0 0 0
14/03/2017
7.26
 1,404,340 7.22 7.38 7.19 0 0 0
13/03/2017
7.22
 1,025,340 7.35 7.35 7.19 0 22,460 -0.4
10/03/2017
7.35
 1,094,350 7.47 7.47 7.35 0 9,000 -0.1
09/03/2017
7.47
 1,474,990 7.29 7.60 7.22 0 0 0
08/03/2017
7.29
 1,649,230 7.15 7.33 7.19 70 32,240 -0.5
07/03/2017
7.15
 1,890,010 6.95 7.19 6.92 0 0 0
06/03/2017
6.95
 1,074,110 6.88 6.95 6.88 0 0 0
03/03/2017
6.88
 1,195,130 6.81 6.92 6.81 0 5,350 -0.1
02/03/2017
6.81
 1,475,160 6.86 6.86 6.77 8,320 53,190 -0.7
01/03/2017
6.86
 1,420,310 6.86 6.86 6.79 0 0 0
28/02/2017
6.86
 2,171,230 6.86 6.88 6.83 0 33,960 -0.5
27/02/2017
6.86
 963,110 6.92 6.95 6.86 0 63,410 -1.0
24/02/2017
6.92
 1,244,890 6.92 6.99 6.90 0 0 0
23/02/2017
6.92
 830,470 6.83 7.08 6.86 0 0 0
22/02/2017
6.83
 1,276,820 6.83 7.29 6.83 0 34,110 -0.5
21/02/2017
6.83
 1,684,480 6.86 6.86 6.79 0 0 0
20/02/2017
6.86
 1,350,630 6.86 6.86 6.79 0 0 0
17/02/2017
6.86
 1,318,050 6.86 6.90 6.81 0 0 0
16/02/2017
6.86
 1,357,880 6.86 6.88 6.81 0 4,100 -0.1
15/02/2017
6.86
 1,234,480 6.88 6.90 6.81 0 0 0
14/02/2017
6.88
 1,239,250 6.88 6.92 6.81 0 4,430 -0.1
13/02/2017
6.88
 1,570,920 6.90 6.90 6.86 0 0 0
10/02/2017
6.90
 1,372,310 6.90 6.92 6.86 1,000 34,100 -0.5
09/02/2017
6.90
 1,569,120 6.90 6.95 6.83 0 0 0
08/02/2017
6.90
 1,429,430 6.92 6.92 6.83 250 0 0.0
07/02/2017
6.92
 1,532,360 6.92 6.97 6.88 0 0 0
06/02/2017
6.92
 1,554,000 6.88 6.97 6.90 0 0 0
03/02/2017
6.88
 1,431,000 6.88 6.90 6.83 0 34,100 -0.5
02/02/2017
6.88
 1,367,030 6.83 6.90 6.83 7,660 0 0.1
25/01/2017
6.83
 2,481,990 6.74 6.83 6.74 0 0 0
24/01/2017
6.74
 2,663,300 6.72 6.74 6.72 0 0 0
23/01/2017
6.72
 2,206,100 6.72 6.79 6.72 0 0 0
20/01/2017
6.72
 1,397,210 6.70 6.77 6.65 0 0 0
19/01/2017
6.70
 1,352,890 6.77 6.79 6.70 0 34,310 -0.5
18/01/2017
6.77
 1,874,850 6.74 6.77 6.74 0 0 0
17/01/2017
6.74
 1,759,090 6.70 6.74 6.70 0 0 0
16/01/2017
6.70
 1,233,110 6.70 6.72 6.70 0 0 0
13/01/2017
6.70
 1,376,330 6.70 6.77 6.67 0 0 0
12/01/2017
6.70
 1,407,110 6.74 6.81 6.70 0 0 0
11/01/2017
6.74
 1,563,010 6.72 6.77 6.70 0 14,380 -0.2
10/01/2017
6.72
 1,507,220 6.81 6.81 6.70 0 44,270 -0.7
09/01/2017
6.81
 1,385,050 6.81 6.88 6.77 0 0 0
06/01/2017
6.81
 1,403,380 6.81 6.86 6.79 0 0 0
05/01/2017
6.81
 1,407,810 6.74 6.97 6.74 0 0 0
04/01/2017
6.74
 1,346,470 6.61 7.06 6.61 28,340 0 0.4
03/01/2017
6.61
 1,483,590 6.65 6.70 6.61 0 28,460 -0.4
30/12/2016
6.65
 1,649,470 6.65 6.67 6.63 6,680 0 0.1
29/12/2016
6.65
 1,236,350 6.65 6.65 6.61 0 0 0
28/12/2016
6.65
 2,527,850 6.63 6.70 6.56 0 66,990 -1.0
27/12/2016
6.63
 1,865,220 6.65 6.67 6.63 0 860 -0.0
26/12/2016
6.65
 1,331,670 6.63 6.65 6.63 0 0 0
23/12/2016
6.63
 1,578,270 6.63 6.70 6.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |