CTCP Tập đoàn Sao Mai (asm)

5.88
0.04
(0.68%)
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)
09/03/2016
8.60
 793,990 8.64 8.69 8.51 153,100 0 2.9
08/03/2016
8.64
 792,440 8.73 8.73 8.60 87,480 10,500 1.5
07/03/2016
8.73
 911,600 8.69 8.78 8.69 149,330 0 2.9
04/03/2016
8.69
 1,363,330 8.51 8.87 8.46 59,300 0 1.1
03/03/2016
8.51
 900,230 8.55 8.60 8.42 13,800 0 0.3
02/03/2016
8.55
 1,069,930 8.37 8.64 8.37 331,500 0 6.3
01/03/2016
8.37
 1,130,010 8.10 8.42 8.01 195,000 5,640 3.4
29/02/2016
8.10
 1,027,040 8.10 8.15 8.01 0 0 0
26/02/2016
8.10
 1,454,610 8.01 8.10 7.87 0 0 0
25/02/2016
8.01
 1,783,880 8.05 8.10 7.96 0 0 0
24/02/2016
8.05
 1,572,220 8.01 8.05 7.92 0 0 0
23/02/2016
8.01
 1,609,720 8.05 8.15 7.96 23,600 0 0.4
22/02/2016
8.05
 1,966,740 7.96 8.05 7.78 0 0 0
19/02/2016
7.96
 1,536,940 8.10 8.10 7.92 0 0 0
18/02/2016
8.10
 1,414,040 8.05 8.15 8.01 0 0 0
17/02/2016
8.05
 1,370,970 8.15 8.28 8.05 110,000 5,120 1.9
16/02/2016
8.15
 1,724,620 7.96 8.15 7.92 119,680 0 2.1
15/02/2016
7.96
 1,604,260 7.96 7.96 7.87 0 0 0
05/02/2016
7.96
 1,270,220 7.74 8.01 7.69 129,000 0 2.2
04/02/2016
7.74
 930,740 7.65 7.83 7.65 52,000 0 0.9
03/02/2016
7.65
 1,215,090 7.65 7.65 7.51 0 3,000 -0.1
02/02/2016
7.65
 1,400,710 7.74 7.74 7.65 0 3,000 -0.1
01/02/2016
7.74
 1,560,020 7.78 7.83 7.69 0 0 0
29/01/2016
7.78
 1,256,340 7.74 7.92 7.60 0 0 0
28/01/2016
7.74
 1,002,410 7.78 7.83 7.65 0 0 0
27/01/2016
7.78
 1,452,500 7.60 7.78 7.60 71,040 1,500 1.2
26/01/2016
7.60
 946,700 7.69 7.69 7.47 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |