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)
22/12/2016
6.63
 1,562,050 6.61 6.70 6.61 0 17,170 -0.3
21/12/2016
6.61
 1,129,110 6.61 6.65 6.61 0 45,520 -0.7
20/12/2016
6.61
 1,255,590 6.65 6.70 6.61 0 45,530 -0.7
19/12/2016
6.65
 1,670,750 6.65 6.79 6.65 0 0 0
16/12/2016
6.65
 2,053,660 6.65 6.65 6.56 209,790 0 3.1
15/12/2016
6.65
 2,977,650 6.65 6.67 6.58 0 43,310 -0.6
14/12/2016
6.65
 1,379,570 6.65 6.67 6.56 0 85,300 -1.2
13/12/2016
6.65
 1,009,550 6.67 6.74 6.56 0 246,500 -3.6
12/12/2016
6.67
 1,540,860 6.70 6.77 6.34 0 196,280 -2.9
09/12/2016
6.70
 1,171,750 6.77 6.79 6.61 0 146,540 -2.2
08/12/2016
6.77
 1,127,620 6.77 6.79 6.65 3,000 151,460 -2.2
07/12/2016
6.77
 1,376,610 6.74 6.81 6.65 0 84,990 -1.3
06/12/2016
6.74
 1,180,900 6.77 6.81 6.70 0 69,270 -1.0
05/12/2016
6.77
 916,910 6.88 6.90 6.61 0 141,640 -2.1
02/12/2016
6.88
 1,033,110 6.97 6.97 6.83 0 61,100 -0.9
01/12/2016
6.97
 2,463,300 6.97 6.99 6.90 0 43,830 -0.7
30/11/2016
6.97
 1,625,260 6.92 6.97 6.88 0 48,760 -0.7
29/11/2016
6.92
 1,038,610 6.92 6.92 6.45 0 283,830 -4.2
28/11/2016
6.92
 1,215,060 6.92 6.97 6.74 0 90,120 -1.4
25/11/2016
6.92
 907,790 7.10 7.17 6.83 0 100,680 -1.5
24/11/2016
7.10
 1,195,890 7.10 7.13 7.06 0 0 0
23/11/2016
7.10
 1,408,960 7.06 7.15 7.04 0 0 0
22/11/2016
7.06
 1,320,260 6.90 7.06 6.90 0 0 0
21/11/2016
6.90
 725,670 6.92 6.99 6.88 40 36,420 -0.6
18/11/2016
6.92
 1,284,680 6.99 7.01 6.88 0 100,000 -1.5
17/11/2016
6.99
 1,012,070 7.10 7.19 6.95 40 23,370 -0.4
16/11/2016
7.10
 1,627,200 7.10 7.15 7.06 0 0 0
15/11/2016
7.10
 1,439,140 7.10 7.15 7.08 0 0 0
14/11/2016
7.10
 1,624,330 7.01 7.24 6.97 1,000,000 54,090 14.8
11/11/2016
7.01
 695,380 6.97 7.01 6.88 0 43,280 -0.7
10/11/2016
6.97
 1,094,300 6.97 7.06 6.95 0 4,650 -0.1
09/11/2016
6.97
 608,540 7.08 7.08 6.88 0 7,210 -0.1
08/11/2016
7.08
 806,610 7.06 7.10 7.04 0 0 0
07/11/2016
7.06
 780,780 7.06 7.13 6.99 0 0 0
04/11/2016
7.06
 1,035,070 7.10 7.15 6.99 0 0 0
03/11/2016
7.10
 1,027,800 7.10 7.19 7.06 0 19,790 -0.3
02/11/2016
7.10
 1,310,940 7.06 7.53 7.06 0 0 0
01/11/2016
7.06
 1,173,930 7.01 7.15 6.97 0 0 0
31/10/2016
7.01
 827,100 6.99 7.15 6.92 0 111,000 -1.7
28/10/2016
6.99
 885,420 7.08 7.08 6.99 0 0 0
27/10/2016
7.08
 1,313,470 7.10 7.13 7.01 0 800 -0.0
26/10/2016
7.10
 1,119,910 7.08 7.10 7.01 0 0 0
25/10/2016
7.08
 1,091,850 7.08 7.15 7.06 0 0 0
24/10/2016
7.08
 1,665,840 7.06 7.33 7.01 50 0 0.0
21/10/2016
7.06
 1,787,150 7.13 7.22 7.06 0 0 0
20/10/2016
7.13
 1,738,510 7.01 7.19 7.06 6,250 0 0.1
19/10/2016
7.01
 2,288,420 7.31 7.31 7.01 22,730 40,100 -0.3
18/10/2016
7.31
 1,843,710 7.31 7.35 7.15 0 0 0
17/10/2016
7.31
 1,560,180 7.31 7.40 7.17 0 0 0
14/10/2016
7.31
 1,856,170 7.35 7.42 7.17 0 23,790 -0.4
13/10/2016
7.35
 1,520,630 7.13 7.44 7.15 10,260 0 0.2
12/10/2016
7.13
 1,137,040 7.13 7.24 7.06 0 0 0
11/10/2016
7.13
 1,460,900 7.15 7.38 7.01 0 500 -0.0
10/10/2016
7.15
 1,397,880 7.06 7.53 7.06 0 0 0
07/10/2016
7.06
 1,034,020 7.10 7.17 6.79 0 0 0
06/10/2016
7.10
 2,228,000 7.04 7.19 6.70 0 0 0
05/10/2016
7.04
 1,033,860 7.08 7.15 7.01 0 5,930 -0.1
04/10/2016
7.08
 1,054,890 7.10 7.19 7.08 0 0 0
03/10/2016
7.10
 1,281,340 7.08 7.19 7.06 0 60,120 -0.9
30/09/2016
7.08
 1,436,040 7.13 7.19 7.06 0 0 0
29/09/2016
7.13
 1,015,880 7.08 7.24 7.06 3,000 0 0.0
28/09/2016
7.08
 1,585,260 6.97 7.19 6.92 0 24,510 -0.4
27/09/2016
6.97
 1,126,060 6.88 7.06 6.83 0 0 0
26/09/2016
6.88
 1,513,500 6.88 6.88 6.79 0 0 0
23/09/2016
6.88
 1,219,820 6.88 6.88 6.77 40 0 0.0
22/09/2016
6.88
 1,008,010 6.88 6.92 6.79 0 0 0
21/09/2016
6.88
 1,032,870 6.92 6.92 6.79 0 400 -0.0
20/09/2016
6.92
 1,023,660 6.83 6.97 6.88 17,270 0 0.3
19/09/2016
6.83
 1,802,400 6.40 6.83 6.65 0 0 0
16/09/2016
6.40
 1,750,450 6.88 6.88 6.40 266,740 1,577,640 -18.6
15/09/2016
6.88
 1,151,090 6.97 7.01 6.88 0 0 0
14/09/2016
6.97
 1,210,750 7.01 7.01 6.92 0 0 0
13/09/2016
7.01
 765,330 7.01 7.06 6.88 0 1,650 -0.0
12/09/2016
7.01
 777,510 7.01 7.10 6.92 0 3,000 -0.0
09/09/2016
7.01
 1,023,010 7.01 7.06 6.88 11,230 0 0.2
08/09/2016
7.01
 622,120 6.92 7.15 6.83 0 28,130 -0.4
07/09/2016
6.92
 593,320 6.88 7.19 6.83 0 31,500 -0.5
06/09/2016
6.88
 868,510 6.97 7.06 6.88 0 31,500 -0.5
05/09/2016
6.97
 1,088,130 7.19 7.19 6.97 5,300 3,930 0.0
01/09/2016
7.19
 1,667,940 7.42 7.47 7.19 0 0 0
31/08/2016
7.42
 1,528,300 7.38 7.56 7.33 400 2,500 -0.0
30/08/2016
7.38
 2,089,910 7.33 7.38 7.24 0 0 0
29/08/2016
7.33
 1,064,190 7.15 7.42 7.10 5,500 0 0.1
26/08/2016
7.15
 4,311,380 7.10 7.15 7.06 0 0 0
25/08/2016
7.10
 3,357,090 7.06 7.10 6.97 15,530 650 0.2
24/08/2016
7.06
 2,658,950 7.06 7.10 6.97 0 11,100 -0.2
23/08/2016
7.06
 982,200 7.10 7.10 7.01 0 3,950 -0.1
22/08/2016
7.10
 1,265,550 7.15 7.15 7.01 0 20 -0.0
19/08/2016
7.15
 805,040 7.10 7.15 7.01 0 100,000 -1.6
18/08/2016
7.10
 1,196,450 7.01 7.10 6.97 0 0 0
17/08/2016
7.01
 2,729,310 7.06 7.15 7.01 0 0 0
16/08/2016
7.06
 1,739,470 6.97 7.10 6.92 0 0 0
15/08/2016
6.97
 805,940 7.01 7.10 6.97 0 81,140 -1.3
12/08/2016
7.01
 875,340 7.06 7.10 6.92 0 0 0
11/08/2016
7.06
 1,426,460 6.97 7.06 6.97 7,760 0 0.1
10/08/2016
6.97
 1,285,080 6.83 6.97 6.88 0 0 0
09/08/2016
6.83
 713,190 6.74 6.83 6.79 0 0 0
08/08/2016
6.74
 672,380 6.70 6.74 6.61 0 62,710 -0.9
05/08/2016
6.70
 1,013,330 6.70 6.79 6.61 0 88,030 -1.3
04/08/2016
6.70
 1,257,480 6.83 6.88 6.70 0 63,680 -0.9

Chính sách bảo mật | Điều khoản sử dụng |