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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |