CTCP Tập đoàn Sao Mai (asm)

6.92
-0.05
(-0.72%)
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
(2025-11-05) 		0.09 1.31% 8,386,500 -150,800 -1.0
6.78
7.20
6.92
2 tháng
(2025-10-06) 		-0.85 -10.85% 28,498,700 -1,702,100 -12.6
6.62
7.82
6.92
3 tháng
(2025-09-08) 		-0.48 -6.39% 64,194,600 -868,300 -5.3
6.62
8.48
6.92
6 tháng
(2025-06-09) 		0.51 7.83% 187,478,400 249,400 2.5
6.39
8.48
6.92
12 tháng
(2024-12-10) 		-1.19 -14.62% 273,121,000 979,488 2.5
5.35
8.48
6.92
24 tháng
(2023-12-18) 		-1.23 -14.98% 806,272,600 8,085,320 87.0
5.35
11.03
6.92
36 tháng
(2022-12-21) 		0.23 3.48% 1,751,743,000 9,083,730 99.7
5.35
11.03
6.92
60 tháng
(2020-12-31) 		-2.64 -27.46% 3,847,946,920 8,130,725 84.3
5.35
19
6.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2016
6.83
 1,147,280 6.83 6.83 6.74 0 0 0
02/08/2016
6.83
 1,128,670 6.83 6.83 6.74 9,560 0 0.1
01/08/2016
6.83
 1,212,320 6.83 6.83 6.79 0 4,000 -0.1
29/07/2016
6.83
 1,061,750 6.83 6.88 6.74 0 0 0
28/07/2016
6.83
 972,960 6.88 6.92 6.83 0 0 0
27/07/2016
6.88
 1,600,580 6.88 6.88 6.70 0 0 0
26/07/2016
6.88
 526,350 6.88 6.88 6.83 20 0 0.0
25/07/2016
6.88
 735,030 6.88 6.88 6.83 0 0 0
22/07/2016
6.88
 1,104,860 6.88 6.88 6.83 0 0 0
21/07/2016
6.88
 773,270 6.92 6.92 6.83 0 0 0
20/07/2016
6.92
 534,830 6.92 6.92 6.83 0 11,540 -0.2
19/07/2016
6.92
 543,380 6.92 6.92 6.88 0 7,530 -0.1
18/07/2016
6.92
 1,040,180 6.97 6.97 6.88 0 4,420 -0.1
15/07/2016
6.97
 862,590 7.01 7.10 6.92 0 0 0
14/07/2016
7.01
 755,200 7.01 7.06 6.97 94,000 0 1.5
13/07/2016
7.01
 704,020 6.97 7.01 6.92 0 0 0
12/07/2016
6.97
 1,043,790 6.97 7.10 6.92 0 0 0
11/07/2016
6.97
 382,810 7.06 7.15 6.97 0 0 0
08/07/2016
7.06
 652,190 7.06 7.24 7.06 0 0 0
07/07/2016
7.06
 749,520 6.92 7.06 6.88 0 0 0
06/07/2016
6.92
 538,780 6.97 6.97 6.88 0 2,940 -0.0
05/07/2016
6.97
 511,160 7.01 7.06 6.92 0 0 0
04/07/2016
7.01
 587,030 7.01 7.06 6.92 0 140 -0.0
01/07/2016
7.01
 760,050 6.83 7.01 6.83 100 0 0.0
30/06/2016
6.83
 1,057,360 6.92 6.97 6.83 0 0 0
29/06/2016
6.92
 858,370 6.88 6.97 6.83 0 71,040 -1.1
28/06/2016
6.88
 618,830 7.01 7.01 6.88 0 30 -0.0
27/06/2016
7.01
 612,580 7.10 7.10 6.97 0 0 0
24/06/2016
7.10
 1,329,810 7.24 7.29 7.06 0 0 0
23/06/2016
7.24
 702,420 7.24 7.24 7.15 0 0 0
22/06/2016
7.24
 744,820 7.38 7.38 7.24 20 0 0.0
21/06/2016
7.38
 600,400 7.24 7.38 7.24 30 0 0.0
20/06/2016
7.24
 705,850 7.01 7.42 7.10 30 22,930 -0.4
17/06/2016
7.01
 1,550,820 7.51 7.56 7.01 20 265,630 -4.1
16/06/2016
7.51
 828,040 7.33 7.51 7.29 50 1,200 -0.0
15/06/2016
7.33
 649,080 7.33 7.38 7.29 0 0 0
14/06/2016
7.33
 719,290 7.33 7.38 7.29 30 0 0.0
13/06/2016
7.33
 809,870 7.47 7.51 7.33 40 59,170 -1.0
10/06/2016
7.47
 996,070 7.51 7.51 7.47 0 0 0
09/06/2016
7.51
 901,680 7.56 7.60 7.47 50 0 0.0
08/06/2016
7.56
 1,545,760 7.47 7.60 7.42 185,230 0 3.1
07/06/2016
7.47
 1,386,480 7.47 7.51 7.38 10 0 0.0
06/06/2016
7.47
 1,384,180 7.47 7.60 7.42 20 10 0.0
03/06/2016
7.47
 685,410 7.56 7.60 7.42 130 0 0.0
02/06/2016
7.56
 786,250 7.51 7.60 7.51 0 0 0
01/06/2016
7.51
 1,060,170 7.65 7.65 7.51 0 0 0
31/05/2016
7.65
 979,020 7.69 7.78 7.60 0 0 0
30/05/2016
7.69
 1,057,480 7.65 7.74 7.65 0 0 0
27/05/2016
7.65
 839,820 7.47 7.65 7.38 0 0 0
26/05/2016
7.47
 1,339,870 7.51 7.60 7.42 0 0 0
25/05/2016
7.51
 1,078,950 7.51 7.60 7.42 0 0 0
24/05/2016
7.51
 1,153,910 7.65 7.74 7.47 0 59,150 -1.0
23/05/2016
7.65
 866,860 7.56 7.65 7.56 14,430 0 0.2
20/05/2016
7.56
 1,051,250 7.69 7.78 7.56 1,000 59,040 -1.0
19/05/2016
7.69
 1,025,060 7.87 7.87 7.69 0 59,050 -1.0
18/05/2016
7.87
 1,069,760 7.96 7.96 7.78 6,410 0 0.1
17/05/2016
7.96
 1,165,770 7.87 7.96 7.78 0 1,000 -0.0
16/05/2016
7.87
 1,502,920 7.74 7.87 7.65 300 0 0.0
13/05/2016
7.74
 1,696,930 7.96 8.01 7.74 0 27,850 -0.5
12/05/2016
7.96
 1,048,740 8.01 8.05 7.92 0 0 0
11/05/2016
8.01
 1,246,810 7.92 8.01 7.78 0 0 0
10/05/2016
7.92
 1,045,180 7.92 7.96 7.83 0 0 0
09/05/2016
7.92
 1,606,260 8.05 8.10 7.92 0 0 0
06/05/2016
8.05
 1,042,040 8.10 8.15 7.96 0 30 -0.0
05/05/2016
8.10
 1,176,110 8.15 8.15 7.92 0 49,240 -0.9

Chính sách bảo mật | Điều khoản sử dụng |