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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |