CTCP Tập đoàn Sao Mai (asm)

6.14
-0.01
(-0.16%)
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
(2025-12-29) 		-0.37 -5.67% 9,191,000 35,300 0.2
6.14
6.60
6.14
2 tháng
(2025-12-01) 		-0.74 -10.74% 15,874,300 32,800 0.2
6.14
6.97
6.14
3 tháng
(2025-10-30) 		-0.90 -12.77% 24,402,800 -255,700 -1.8
6.14
7.20
6.14
6 tháng
(2025-08-01) 		-1.13 -15.54% 137,666,300 693,000 7.4
6.14
8.48
6.14
12 tháng
(2025-02-03) 		-0.98 -13.71% 273,405,200 1,336,261 5.6
5.35
8.48
6.14
24 tháng
(2024-02-15) 		-2.49 -28.79% 733,285,100 8,226,597 88.4
5.35
11.03
6.14
36 tháng
(2023-02-13) 		-0.70 -10.24% 1,657,597,400 7,331,124 83.6
5.35
11.03
6.14
60 tháng
(2021-02-23) 		-2.92 -32.18% 3,707,300,000 10,402,505 122.9
5.35
19
6.14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2016
7.69
 1,724,390 7.33 7.69 7.24 64,000 2,000 1.0
22/01/2016
7.33
 1,170,930 7.33 7.42 6.97 0 0 0
21/01/2016
7.33
 1,015,470 7.51 7.56 7.33 71,480 0 1.2
20/01/2016
7.51
 1,171,610 7.51 7.56 7.42 0 0 0
19/01/2016
7.51
 1,132,820 7.51 7.60 7.33 0 1,000 -0.0
18/01/2016
7.51
 1,035,220 7.74 7.74 7.38 0 10,000 -0.2
15/01/2016
7.74
 1,143,170 7.78 7.92 7.60 0 0 0
14/01/2016
7.78
 1,081,400 7.78 7.78 7.51 0 0 0
13/01/2016
7.78
 1,118,440 8.05 8.05 7.69 11,000 0 0.2
12/01/2016
8.05
 1,167,310 7.83 8.05 7.74 10,000 10,000 0.0
11/01/2016
7.83
 1,145,130 7.65 7.87 7.29 88,000 0 1.5
08/01/2016
7.65
 1,432,450 7.96 7.96 7.65 0 0 0
07/01/2016
7.96
 1,316,800 8.15 8.15 7.87 0 0 0
06/01/2016
8.15
 1,091,630 7.69 8.15 7.65 0 0 0
05/01/2016
7.69
 1,345,450 7.74 7.87 7.60 0 0 0
04/01/2016
7.74
 1,201,780 7.47 7.78 7.47 151,350 0 2.5
31/12/2015
7.47
 1,173,820 7.38 7.47 7.33 0 0 0
30/12/2015
7.38
 1,171,020 7.42 7.47 7.38 0 0 0
29/12/2015
7.42
 1,363,080 7.10 7.42 7.06 0 0 0
28/12/2015
7.10
 1,473,650 7.15 7.24 7.10 0 0 0
25/12/2015
7.15
 1,712,530 6.97 7.19 6.88 1,000 0 0.0
24/12/2015
6.97
 2,839,990 6.88 6.97 6.88 0 0 0
23/12/2015
6.88
 658,180 6.88 6.92 6.83 0 0 0
22/12/2015
6.88
 1,729,270 6.83 6.92 6.83 0 0 0
21/12/2015
6.83
 1,884,700 6.70 6.83 6.65 0 0 0
18/12/2015
6.70
 1,113,200 6.74 6.74 6.47 0 0 0
17/12/2015
6.74
 1,277,500 6.79 6.79 6.65 0 0 0
16/12/2015
6.79
 1,065,760 6.79 6.79 6.65 500 0 0.0
15/12/2015
6.79
 876,760 6.79 6.79 6.70 0 2,100 -0.0
14/12/2015
6.79
 1,243,620 6.79 6.88 6.79 0 0 0
11/12/2015
6.79
 1,116,810 6.52 6.79 6.56 0 47,649 -0.7
10/12/2015
6.52
 1,171,420 6.52 6.65 6.43 0 0 0
09/12/2015
6.52
 1,595,070 6.61 6.65 6.52 0 0 0
08/12/2015
6.61
 1,426,570 6.29 6.65 6.15 0 0 0
07/12/2015
6.29
 1,620,100 6.34 6.34 6.24 0 0 0
04/12/2015
6.34
 1,728,620 6.38 6.38 6.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |