CTCP Tập đoàn Sao Mai (asm)

5.82
-0.02
(-0.34%)
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
(2026-02-11) 		-0.29 -4.82% 9,349,700 52,200 0.3
5.49
6.45
5.84
2 tháng
(2026-01-12) 		-0.76 -11.71% 19,611,000 41,800 0.3
5.49
6.60
5.84
3 tháng
(2025-12-15) 		-0.89 -13.44% 25,738,400 77,000 0.5
5.49
6.68
5.84
6 tháng
(2025-09-15) 		-2.19 -27.63% 86,427,900 -655,000 -3.7
5.49
8.48
5.84
12 tháng
(2025-03-18) 		-1.67 -22.57% 262,894,500 1,278,876 5.1
5.35
8.48
5.84
24 tháng
(2024-03-25) 		-4.19 -42.22% 650,911,800 1,265,508 10.4
5.35
11.03
5.84
36 tháng
(2023-03-29) 		-1.01 -15.03% 1,605,705,700 7,739,781 87.7
5.35
11.03
5.84
60 tháng
(2021-04-08) 		-3.68 -39.11% 3,614,300,200 11,145,005 134.6
5.35
19
5.84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2016
8.15
 1,011,450 8.37 8.37 8.05 0 10,240 -0.2
29/04/2016
8.37
 1,172,460 7.83 8.37 7.78 189,900 0 3.5
28/04/2016
7.83
 2,214,640 7.87 7.92 7.78 15,700 13,510 0.0
27/04/2016
7.87
 1,633,860 7.96 8.01 7.87 32,100 0 0.6
26/04/2016
7.96
 1,136,150 8.15 8.15 7.96 0 2,500 -0.0
25/04/2016
8.15
 1,211,420 8.15 8.24 8.05 0 0 0
22/04/2016
8.15
 1,025,910 8.15 8.19 8.05 0 20 -0.0
21/04/2016
8.15
 1,019,620 8.10 8.19 8.05 9,400 0 0.2
20/04/2016
8.10
 1,359,860 8.15 8.19 8.05 7,630 0 0.1
19/04/2016
8.15
 1,235,620 8.24 8.24 8.05 252,530 0 4.5
15/04/2016
8.24
 1,479,030 8.15 8.28 8.10 209,700 0 3.8
14/04/2016
8.15
 1,162,530 7.96 8.19 8.05 70,180 0 1.3
13/04/2016
7.96
 1,234,200 8.05 8.10 7.96 38,900 9,290 0.5
12/04/2016
8.05
 1,035,940 8.01 8.10 8.01 0 0 0
11/04/2016
8.01
 1,168,580 7.83 8.05 7.74 0 12,000 -0.2
08/04/2016
7.83
 1,092,160 7.92 7.92 7.78 6,900 0 0.1
07/04/2016
7.92
 1,148,920 7.96 8.01 7.87 6,900 0 0.1
06/04/2016
7.96
 1,064,560 7.92 8.01 7.87 0 0 0
05/04/2016
7.92
 1,102,250 7.83 7.92 7.78 0 0 0
04/04/2016
7.83
 1,241,390 7.74 7.96 7.74 130,300 0 2.3
01/04/2016
7.74
 1,087,360 7.69 7.74 7.60 0 0 0
31/03/2016
7.69
 1,042,560 7.83 7.87 7.69 0 24,650 -0.4
30/03/2016
7.83
 1,083,660 7.69 7.83 7.56 171,200 8,800 2.8
29/03/2016
7.69
 1,170,990 7.74 7.78 7.60 0 0 0
28/03/2016
7.74
 1,036,620 7.78 7.83 7.69 200,800 0 3.4
25/03/2016
7.78
 1,081,470 7.78 7.83 7.65 0 131,580 -2.2
24/03/2016
7.78
 1,312,920 7.87 7.92 7.65 0 176,300 -3.0
23/03/2016
7.87
 1,175,380 7.74 7.87 7.60 7,700 178,290 -2.9
22/03/2016
7.74
 1,105,360 7.92 7.92 7.69 120,700 150,450 -0.5
21/03/2016
7.92
 1,327,250 8.42 8.46 7.92 0 55,670 -1.0
18/03/2016
8.42
 575,030 8.55 8.60 8.42 6,709,180 44,640 124.0
17/03/2016
8.55
 1,059,060 8.55 8.64 8.37 95,000 0 1.8
16/03/2016
8.55
 680,500 8.55 8.60 8.46 1,700 0 0.0
15/03/2016
8.55
 733,920 8.64 8.64 8.55 0 0 0
14/03/2016
8.64
 1,066,860 8.64 8.69 8.60 154,930 0 3.0
11/03/2016
8.64
 1,054,740 8.64 8.69 8.55 123,970 0 2.4
10/03/2016
8.64
 1,068,780 8.60 8.69 8.60 92,950 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |