CTCP Tập đoàn Sao Mai (asm)

6.92
-0.05
(-0.72%)
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
(2025-11-05) 		0.09 1.31% 8,386,500 -150,800 -1.0
6.78
7.20
6.92
2 tháng
(2025-10-06) 		-0.85 -10.85% 28,498,700 -1,702,100 -12.6
6.62
7.82
6.92
3 tháng
(2025-09-08) 		-0.48 -6.39% 64,194,600 -868,300 -5.3
6.62
8.48
6.92
6 tháng
(2025-06-09) 		0.51 7.83% 187,478,400 249,400 2.5
6.39
8.48
6.92
12 tháng
(2024-12-10) 		-1.19 -14.62% 273,121,000 979,488 2.5
5.35
8.48
6.92
24 tháng
(2023-12-18) 		-1.23 -14.98% 806,272,600 8,085,320 87.0
5.35
11.03
6.92
36 tháng
(2022-12-21) 		0.23 3.48% 1,751,743,000 9,083,730 99.7
5.35
11.03
6.92
60 tháng
(2020-12-31) 		-2.64 -27.46% 3,847,946,920 8,130,725 84.3
5.35
19
6.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2015
3.94
 1,404,830 3.94 4.03 3.94 0 960 -0.0
09/04/2015
3.94
 976,940 3.85 3.98 3.80 0 0 0
08/04/2015
3.85
 401,050 3.89 3.94 3.85 0 500 -0.0
07/04/2015
3.89
 1,139,070 3.76 3.94 3.76 0 0 0
06/04/2015
3.76
 827,820 3.89 3.89 3.76 1,000 2,000 -0.0
03/04/2015
3.89
 1,359,590 3.85 3.94 3.76 0 0 0
02/04/2015
3.85
 1,516,520 3.67 3.89 3.62 0 0 0
01/04/2015
3.67
 2,212,330 3.85 3.89 3.62 0 0 0
31/03/2015
3.85
 1,553,580 3.89 3.98 3.85 0 0 0
30/03/2015
3.89
 1,561,610 4.07 4.12 3.89 0 2,000 -0.0
27/03/2015
4.07
 926,460 4.21 4.30 4.07 0 50,000 -0.5
26/03/2015
4.21
 685,070 4.25 4.30 4.21 0 2,000 -0.0
25/03/2015
4.25
 775,890 4.25 4.30 4.21 0 20,150 -0.2
24/03/2015
4.25
 2,092,110 4.30 4.30 4.16 0 20,150 -0.2
23/03/2015
4.30
 3,143,430 4.39 4.43 4.30 0 2,000 -0.0
20/03/2015
4.39
 1,865,630 4.30 4.48 4.25 0 17,000 -0.2
19/03/2015
4.30
 1,143,090 4.39 4.43 4.30 0 11,120 -0.1
18/03/2015
4.39
 1,448,770 4.39 4.43 4.34 0 0 0
17/03/2015
4.39
 1,395,450 4.39 4.43 4.34 0 0 0
16/03/2015
4.39
 1,302,150 4.53 4.53 4.39 0 0 0
13/03/2015
4.53
 1,224,280 4.48 4.53 4.43 0 0 0
12/03/2015
4.48
 1,024,960 4.48 4.53 4.39 0 0 0
11/03/2015
4.48
 1,681,540 4.48 4.57 4.48 0 20,000 -0.2
10/03/2015
4.48
 1,490,490 4.53 4.53 4.43 3,000 0 0.0
09/03/2015
4.53
 2,200,070 4.57 4.62 4.48 0 10,000 -0.1
06/03/2015
4.57
 2,034,940 4.57 4.62 4.43 20,000 0 0.2
05/03/2015
4.57
 4,202,660 4.43 4.62 4.43 0 0 0
04/03/2015
4.43
 2,555,540 4.43 4.53 4.43 10,000 0 0.1
03/03/2015
4.43
 1,632,440 4.30 4.43 4.30 3,000 0 0.0
02/03/2015
4.30
 530,010 4.34 4.39 4.30 5,000 0 0.0
27/02/2015
4.34
 881,070 4.34 4.43 4.34 4,800 0 0.0
26/02/2015
4.34
 1,577,760 4.30 4.39 4.30 101,320 0 1.0
25/02/2015
4.30
 1,101,260 4.43 4.43 4.30 0 0 0
24/02/2015
4.43
 3,048,450 4.25 4.48 4.34 0 0 0
13/02/2015
4.25
 1,146,000 4.16 4.30 4.12 39,350 0 0.4
12/02/2015
4.16
 588,580 4.21 4.25 4.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |