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)
03/12/2015
6.38
 1,291,390 6.38 6.43 6.34 0 0 0
02/12/2015
6.38
 1,516,760 6.29 6.43 6.24 0 3,820 -0.1
01/12/2015
6.29
 1,425,140 6.29 6.38 6.24 0 0 0
30/11/2015
6.29
 687,100 6.38 6.38 6.24 0 5,000 -0.1
27/11/2015
6.38
 721,370 6.47 6.52 6.34 0 0 0
26/11/2015
6.47
 1,364,460 6.43 6.52 6.38 0 0 0
25/11/2015
6.43
 1,317,960 6.43 6.52 6.43 1,000 0 0.0
24/11/2015
6.43
 1,105,550 6.34 6.47 6.24 5,000 0 0.1
23/11/2015
6.34
 1,691,570 6.06 6.34 6.06 0 0 0
20/11/2015
6.06
 1,014,130 6.02 6.15 5.97 500 0 0.0
19/11/2015
6.02
 517,390 6.02 6.06 5.97 0 0 0
18/11/2015
6.02
 689,760 6.06 6.11 5.97 0 9,090 -0.1
17/11/2015
6.06
 998,350 6.11 6.20 6.02 0 5,000 -0.1
16/11/2015
6.11
 1,663,650 6.06 6.20 5.97 0 0 0
13/11/2015
6.06
 858,500 6.06 6.11 5.97 0 0 0
12/11/2015
6.06
 1,017,490 5.93 6.06 5.88 4,090 4,000 0.0
11/11/2015
5.93
 629,900 5.93 6.06 5.93 0 0 0
10/11/2015
5.93
 517,460 6.06 6.06 5.88 0 0 0
09/11/2015
6.06
 1,218,750 5.93 6.11 5.93 2,500 0 0.0
06/11/2015
5.93
 1,029,430 5.93 6.02 5.88 0 0 0
05/11/2015
5.93
 740,800 5.79 6.02 5.79 10,000 2,000 0.1
04/11/2015
5.79
 743,600 5.88 5.97 5.79 0 1,000 -0.0
03/11/2015
5.88
 640,850 5.61 5.88 5.61 4,000 0 0.1
02/11/2015
5.61
 385,120 5.61 5.75 5.61 0 0 0
30/10/2015
5.61
 567,560 5.70 5.75 5.61 3,000 0 0.0
29/10/2015
5.70
 745,610 5.52 5.75 5.52 0 0 0
28/10/2015
5.52
 500,770 5.57 5.61 5.48 0 0 0
27/10/2015
5.57
 738,690 5.38 5.57 5.34 0 6,250 -0.1
26/10/2015
5.38
 452,530 5.34 5.38 5.29 5,000 0 0.1
23/10/2015
5.34
 466,600 5.29 5.38 5.29 0 0 0
22/10/2015
5.29
 264,880 5.11 5.29 5.16 5,250 0 0.1
21/10/2015
5.11
 602,630 5.11 5.16 5.11 0 0 0
20/10/2015
5.11
 510,560 5.20 5.25 5.07 1,000 0 0.0
19/10/2015
5.20
 839,500 5.16 5.25 5.07 0 0 0
16/10/2015
5.16
 902,680 5.25 5.29 5.11 0 0 0
15/10/2015
5.25
 893,660 5.38 5.38 5.20 0 30,000 -0.3
14/10/2015
5.38
 421,480 5.20 5.43 5.11 0 1,840 -0.0
13/10/2015
5.20
 407,820 5.11 5.25 5.11 0 5,000 -0.1
12/10/2015
5.11
 1,393,720 4.84 5.16 4.84 30,000 0 0.3
09/10/2015
4.84
 872,940 4.84 4.89 4.75 0 30,000 -0.3
08/10/2015
4.84
 1,044,700 4.75 4.89 4.71 5,000 10,000 -0.1
07/10/2015
4.75
 1,653,950 4.80 4.80 4.66 0 0 0
06/10/2015
4.80
 871,560 4.57 4.80 4.57 20,000 0 0.2
05/10/2015
4.57
 925,060 4.53 4.57 4.48 20,000 0 0.2
02/10/2015
4.53
 463,970 4.53 4.57 4.48 0 0 0
01/10/2015
4.53
 841,870 4.39 4.53 4.43 0 0 0
30/09/2015
4.39
 968,790 4.25 4.43 4.21 0 940 -0.0
29/09/2015
4.25
 890,080 4.21 4.25 4.12 0 0 0
28/09/2015
4.21
 336,820 4.25 4.30 4.21 0 0 0
25/09/2015
4.25
 216,550 4.12 4.30 4.16 0 0 0
24/09/2015
4.12
 138,150 4.30 4.30 4.12 0 0 0
23/09/2015
4.30
 159,810 4.30 4.30 4.21 0 2,500 -0.0
22/09/2015
4.30
 266,860 4.34 4.34 4.30 0 0 0
21/09/2015
4.34
 423,410 4.30 4.34 4.25 0 0 0
18/09/2015
4.30
 525,960 4.21 4.34 4.21 0 2,500 -0.0
17/09/2015
4.21
 330,130 4.30 4.30 4.21 0 0 0
16/09/2015
4.30
 2,207,710 4.30 4.34 4.21 0 0 0
15/09/2015
4.30
 1,510,340 4.25 4.34 4.25 0 0 0
14/09/2015
4.25
 838,670 4.30 4.30 4.21 0 0 0
11/09/2015
4.30
 208,480 4.30 4.34 4.25 0 0 0
10/09/2015
4.30
 561,410 4.30 4.39 4.25 5,000 2,070 0.0
09/09/2015
4.30
 421,360 4.39 4.43 4.30 0 0 0
08/09/2015
4.39
 1,152,010 4.39 4.48 4.30 0 9,340 -0.1
07/09/2015
4.39
 283,410 4.39 4.43 4.34 0 500 -0.0
04/09/2015
4.39
 420,870 4.43 4.53 4.39 0 0 0
03/09/2015
4.43
 1,146,600 4.53 4.57 4.34 0 2,440 -0.0
01/09/2015
4.53
 452,800 4.39 4.53 4.30 0 0 0
31/08/2015
4.39
 307,090 4.43 4.48 4.39 0 0 0
28/08/2015
4.43
 1,064,850 4.21 4.48 4.16 0 0 0
27/08/2015
4.21
 358,560 4.25 4.34 4.21 0 0 0
26/08/2015
4.25
 481,150 4.25 4.43 4.25 0 1,560 -0.0
25/08/2015
4.25
 389,970 4.30 4.30 4.12 0 0 0
24/08/2015
4.30
 2,138,230 4.30 4.34 4.03 0 8,000 -0.1
21/08/2015
4.30
 1,228,750 4.30 4.30 4.03 0 0 0
20/08/2015
4.30
 681,300 4.30 4.34 4.03 1,100 0 0.0
19/08/2015
4.30
 544,350 4.39 4.39 4.21 0 0 0
18/08/2015
4.39
 1,145,570 4.34 4.43 4.21 0 0 0
17/08/2015
4.34
 759,420 4.43 4.48 4.21 0 0 0
14/08/2015
4.43
 1,119,900 4.21 4.43 4.16 0 0 0
13/08/2015
4.21
 870,920 4.53 4.53 4.21 0 0 0
12/08/2015
4.53
 4,046,260 4.62 4.62 4.43 0 0 0
11/08/2015
4.62
 1,910,600 4.62 4.66 4.48 0 0 0
10/08/2015
4.62
 2,392,080 4.57 4.71 4.53 0 0 0
07/08/2015
4.57
 2,540,860 4.30 4.57 4.12 0 36,720 -0.3
06/08/2015
4.30
 8,528,650 4.62 4.89 4.30 0 59,020 -0.6
05/08/2015
4.62
 1,746,860 4.34 4.62 4.34 0 0 0
04/08/2015
4.34
 1,898,850 4.21 4.34 4.21 0 200,000 -1.9
03/08/2015
4.21
 3,121,390 3.98 4.25 3.98 0 0 0
31/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
31/07/2015
3.98
 1,456,510 4.13 4.13 3.80 0 0 0
30/07/2015
3.94
 4,716,200 3.71 3.94 3.71 0 6,000 -0.1
29/07/2015
3.71
 1,741,010 3.67 3.80 3.67 3,820 0 0.0
28/07/2015
3.67
 3,869,930 3.44 3.67 3.48 0 1,940 -0.0
27/07/2015
3.44
 1,443,250 3.48 3.53 3.35 1,000 12,800 -0.1
24/07/2015
3.48
 1,489,470 3.57 3.62 3.48 2,000 0 0.0
23/07/2015
3.57
 1,262,320 3.62 3.67 3.57 0 6,000 -0.0
22/07/2015
3.62
 960,250 3.67 3.67 3.57 0 4,000 -0.0
21/07/2015
3.67
 995,990 3.71 3.71 3.62 0 5,000 -0.0
20/07/2015
3.71
 1,211,730 3.71 3.71 3.62 0 0 0
17/07/2015
3.71
 2,742,790 3.57 3.76 3.57 0 2,280 -0.0
16/07/2015
3.57
 1,675,570 3.62 3.62 3.53 0 68,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |