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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |