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)
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
15/07/2015
3.62
 1,454,090 3.67 3.71 3.57 0 590 -0.0
14/07/2015
3.67
 1,253,510 3.76 3.76 3.67 0 200 -0.0
13/07/2015
3.76
 1,710,910 3.76 3.85 3.76 0 0 0
10/07/2015
3.76
 1,606,060 3.80 3.80 3.71 0 0 0
09/07/2015
3.80
 1,257,880 3.80 3.80 3.71 0 20,000 -0.2
08/07/2015
3.80
 1,283,580 3.80 3.85 3.71 0 0 0
07/07/2015
3.80
 1,783,290 3.76 3.85 3.71 0 5,280 -0.0
06/07/2015
3.76
 2,683,840 3.80 3.80 3.71 10,000 0 0.1
03/07/2015
3.80
 1,111,660 3.80 3.85 3.71 0 0 0
02/07/2015
3.80
 1,296,790 3.76 3.80 3.71 0 0 0
01/07/2015
3.76
 2,275,320 3.76 3.80 3.71 0 0 0
30/06/2015
3.76
 1,594,960 3.80 3.80 3.76 0 0 0
29/06/2015
3.80
 1,422,240 3.76 3.80 3.71 0 0 0
26/06/2015
3.76
 1,789,650 3.89 3.89 3.76 0 0 0
25/06/2015
3.89
 1,904,260 3.89 3.94 3.85 0 0 0
24/06/2015
3.89
 803,360 3.94 3.94 3.85 0 3,000 -0.0
23/06/2015
3.94
 1,326,940 3.94 3.98 3.89 0 0 0
22/06/2015
3.94
 2,301,960 3.89 4.03 3.89 0 2,000 -0.0
19/06/2015
3.89
 1,888,350 3.85 3.98 3.85 0 0 0
18/06/2015
3.85
 1,059,960 3.80 3.85 3.76 3,000 0 0.0
17/06/2015
3.80
 1,041,730 3.85 3.85 3.76 0 0 0
16/06/2015
3.85
 1,790,240 3.89 3.89 3.80 0 0 0
15/06/2015
3.89
 949,630 3.89 3.94 3.85 0 0 0
12/06/2015
3.89
 1,595,050 3.94 3.98 3.89 0 0 0
11/06/2015
3.94
 2,571,400 3.89 3.94 3.85 0 0 0
10/06/2015
3.89
 1,813,760 3.89 3.94 3.80 0 0 0
09/06/2015
3.89
 2,341,830 3.98 3.98 3.85 0 0 0
08/06/2015
3.98
 1,170,100 3.94 4.07 3.94 0 0 0
05/06/2015
3.94
 1,422,600 3.85 3.94 3.80 0 0 0
04/06/2015
3.85
 1,516,020 3.85 3.89 3.80 0 0 0
03/06/2015
3.85
 1,129,210 3.85 3.85 3.80 0 0 0
02/06/2015
3.85
 2,332,600 3.85 3.89 3.71 3,000 0 0.0
01/06/2015
3.85
 1,368,150 3.76 3.85 3.71 3,000 0 0.0
29/05/2015
3.76
 3,464,590 3.80 3.89 3.76 0 0 0
28/05/2015
3.80
 2,561,900 3.57 3.80 3.53 0 0 0
27/05/2015
3.57
 1,271,370 3.57 3.57 3.48 0 0 0
26/05/2015
3.57
 1,902,340 3.44 3.67 3.44 0 4,000 -0.0
25/05/2015
3.44
 1,151,800 3.35 3.44 3.30 0 0 0
22/05/2015
3.35
 834,070 3.30 3.39 3.26 0 0 0
21/05/2015
3.30
 1,376,970 3.26 3.39 3.26 3,900 0 0.0
20/05/2015
3.26
 1,242,750 3.08 3.26 3.08 0 4,000 -0.0
19/05/2015
3.08
 668,700 2.99 3.08 2.94 0 4,000 -0.0
18/05/2015
2.99
 1,221,440 3.12 3.12 2.94 4,000 0 0.0
15/05/2015
3.12
 913,790 3.26 3.30 3.12 0 0 0
14/05/2015
3.26
 283,830 3.30 3.35 3.26 0 0 0
13/05/2015
3.30
 505,600 3.39 3.39 3.26 0 0 0
12/05/2015
3.39
 777,120 3.44 3.44 3.30 0 0 0
11/05/2015
3.44
 808,650 3.48 3.48 3.39 0 0 0
08/05/2015
3.48
 1,644,010 3.26 3.48 3.26 0 0 0
07/05/2015
3.26
 955,540 3.26 3.39 3.17 0 0 0
06/05/2015
3.26
 1,144,760 3.44 3.44 3.21 0 0 0
05/05/2015
3.44
 1,136,220 3.48 3.53 3.30 0 0 0
04/05/2015
3.48
 1,887,050 3.71 3.71 3.48 3,200 0 0.0
27/04/2015
3.71
 346,180 3.71 3.76 3.67 1,280 0 0.0
24/04/2015
3.71
 534,310 3.71 3.76 3.67 820 4,000 -0.0
23/04/2015
3.71
 1,045,210 3.71 3.76 3.67 0 0 0
22/04/2015
3.71
 538,850 3.76 3.80 3.71 0 5,360 -0.0
21/04/2015
3.76
 670,230 3.80 3.85 3.76 0 11,520 -0.1
20/04/2015
3.80
 2,278,500 3.85 3.89 3.76 0 0 0
17/04/2015
3.85
 1,010,180 3.85 3.94 3.80 0 10 -0.0
16/04/2015
3.85
 1,292,240 3.80 3.89 3.80 0 0 0
15/04/2015
3.80
 1,060,970 3.80 3.89 3.76 0 0 0
14/04/2015
3.80
 636,230 3.89 3.89 3.80 5,000 1,000 0.0
13/04/2015
3.89
 640,180 3.94 3.98 3.85 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |