CTCP Tập đoàn Sao Mai (asm)

6.27
0.25
(4.15%)
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
(2026-04-06) 		-0.02 -0.35% 5,014,100 -44,168 -0.3
5.58
6.02
6.02
2 tháng
(2026-03-05) 		-0.39 -6.48% 13,332,900 -42,168 -0.3
5.30
6.02
6.02
3 tháng
(2026-02-03) 		-0.67 -10.63% 21,682,700 -118,668 -0.8
5.30
6.45
6.02
6 tháng
(2025-11-05) 		-1.25 -18.17% 45,874,900 -227,568 -1.5
5.30
7.20
6.02
12 tháng
(2025-05-09) 		-0.60 -9.59% 242,378,600 386,182 -0.8
5.30
8.48
6.02
24 tháng
(2024-05-14) 		-3.71 -39.71% 524,735,500 -597,060 -12.7
5.30
10.25
6.02
36 tháng
(2023-05-22) 		-1.79 -24.14% 1,494,201,700 9,968,952 106.7
5.30
11.03
6.02
60 tháng
(2021-05-31) 		-2.19 -27.99% 3,542,030,300 11,930,437 146.0
5.30
19
6.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |