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)
11/11/2014
4.89
 2,553,240 4.89 4.98 4.84 0 0 0
10/11/2014
4.89
 1,785,430 4.93 4.98 4.84 0 10 -0.0
07/11/2014
4.93
 2,100,790 4.89 4.98 4.80 0 10,580 -0.1
06/11/2014
4.89
 1,358,870 4.80 4.93 4.80 0 0 0
05/11/2014
4.80
 1,841,820 4.89 4.89 4.71 0 0 0
04/11/2014
4.89
 1,135,030 4.98 4.98 4.89 0 1,000 -0.0
03/11/2014
4.98
 874,840 5.02 5.11 4.98 0 0 0
31/10/2014
5.02
 1,933,910 4.89 5.11 4.98 0 0 0
30/10/2014
4.89
 2,844,040 4.80 5.11 4.75 0 0 0
29/10/2014
4.80
 1,257,560 4.71 4.84 4.71 0 0 0
28/10/2014
4.71
 1,898,080 4.62 4.84 4.53 0 10,000 -0.0
27/10/2014
4.62
 1,538,230 4.93 4.98 4.62 0 0 0
24/10/2014
4.93
 2,159,470 5.07 5.11 4.84 300 0 0.0
23/10/2014
5.07
 1,036,470 5.25 5.29 5.07 0 0 0
22/10/2014
5.25
 1,015,150 5.25 5.38 5.25 0 0 0
21/10/2014
5.25
 3,520,740 5.11 5.38 5.07 4,000 0 0.0
20/10/2014
5.11
 1,103,550 5.11 5.20 5.11 0 0 0
17/10/2014
5.11
 1,206,530 4.98 5.11 4.84 0 0 0
16/10/2014
4.98
 2,453,600 5.34 5.34 4.98 300 0 0.0
15/10/2014
5.34
 1,514,790 5.34 5.34 5.16 600 0 0.0
14/10/2014
5.34
 1,460,870 5.38 5.57 5.34 0 6,400 -0.1
13/10/2014
5.38
 1,567,550 5.38 5.43 5.29 0 0 0
10/10/2014
5.38
 2,157,850 5.61 5.61 5.38 0 0 0
09/10/2014
5.61
 1,690,980 5.70 5.75 5.61 0 0 0
08/10/2014
5.70
 2,082,050 5.79 5.84 5.61 10 0 0.0
07/10/2014
5.79
 2,289,620 5.79 5.84 5.70 0 0 0
06/10/2014
5.79
 3,401,900 5.61 5.84 5.66 100 0 0.0
03/10/2014
5.61
 1,679,230 5.61 5.70 5.61 0 0 0
02/10/2014
5.61
 2,162,690 5.48 5.66 5.48 0 0 0
01/10/2014
5.48
 2,057,810 5.34 5.48 5.34 0 0 0
30/09/2014
5.34
 1,637,730 5.20 5.38 5.16 0 0 0
29/09/2014
5.20
 1,229,990 5.25 5.29 5.20 0 0 0
26/09/2014
5.25
 2,335,990 5.20 5.38 5.20 0 0 0
25/09/2014
5.20
 1,367,040 5.20 5.25 5.11 0 90,000 -1.0
24/09/2014
5.20
 1,722,430 5.20 5.25 5.11 0 0 0
23/09/2014
5.20
 2,430,980 5.07 5.29 5.07 0 12,900 -0.1
22/09/2014
5.07
 1,443,110 5.20 5.29 5.07 0 0 0
19/09/2014
5.20
 2,586,840 5.16 5.34 5.20 0 190,000 -2.2
18/09/2014: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
18/09/2014
5.16
 263,910 4.83 5.16 5.16 0 16,820 -0.2
17/09/2014
4.83
 2,920,010 4.80 4.83 4.70 10 0 0.0
16/09/2014
4.80
 2,099,040 4.76 4.80 4.70 12,890 0 0.2
15/09/2014
4.76
 2,858,470 4.73 4.90 4.73 17,100 0 0.2
12/09/2014
4.73
 2,431,900 4.59 4.80 4.59 2,000 0 0.0
11/09/2014
4.59
 1,702,270 4.66 4.73 4.59 0 0 0
10/09/2014
4.66
 2,409,780 4.42 4.66 4.42 0 0 0
09/09/2014
4.42
 4,504,590 4.49 4.73 4.18 0 0 0
08/09/2014
4.49
 2,362,050 4.59 4.66 4.49 1,000 0 0.0
05/09/2014
4.59
 1,849,020 4.49 4.70 4.49 0 0 0
04/09/2014
4.49
 2,354,440 4.32 4.49 4.32 0 37,700 -0.5
03/09/2014
4.32
 2,128,610 4.18 4.42 4.32 0 0 0
29/08/2014
4.18
 2,348,870 4.11 4.28 4.14 0 0 0
28/08/2014
4.11
 1,806,800 3.90 4.11 3.90 30,000 0 0.3
27/08/2014
3.90
 734,110 3.90 3.97 3.90 0 0 0
26/08/2014
3.90
 1,278,120 3.97 4.01 3.90 0 0 0
25/08/2014
3.97
 1,554,690 3.97 4.07 3.97 0 0 0
22/08/2014
3.97
 752,740 3.97 4.04 3.94 0 0 0
21/08/2014
3.97
 1,450,160 3.97 4.04 3.90 0 500 -0.0
20/08/2014
3.97
 817,640 3.94 4.04 3.90 0 0 0
19/08/2014
3.94
 831,570 3.97 4.04 3.94 0 0 0
18/08/2014
3.97
 838,300 4.07 4.11 3.97 1,620 0 0.0
15/08/2014
4.07
 789,360 3.97 4.07 3.90 0 0 0
14/08/2014
3.97
 670,790 3.97 4.04 3.90 0 0 0
13/08/2014
3.97
 932,670 3.94 4.01 3.90 0 0 0
12/08/2014
3.94
 944,750 3.94 4.01 3.83 0 0 0
11/08/2014
3.94
 299,290 4.01 4.01 3.90 0 10,000 -0.1
08/08/2014
4.01
 1,257,160 3.94 4.04 3.90 0 0 0
07/08/2014
3.94
 657,540 3.83 3.94 3.76 0 0 0
06/08/2014
3.83
 375,040 3.90 3.94 3.83 0 0 0
05/08/2014
3.90
 1,166,440 3.80 3.94 3.80 0 0 0
04/08/2014
3.80
 260,260 3.76 3.80 3.73 1,000 0 0.0
01/08/2014
3.76
 250,010 3.76 3.76 3.69 0 0 0
31/07/2014
3.76
 241,620 3.69 3.76 3.69 0 0 0
30/07/2014
3.69
 379,630 3.63 3.73 3.63 0 0 0
29/07/2014
3.63
 480,100 3.66 3.73 3.59 0 0 0
28/07/2014
3.66
 758,840 3.80 3.80 3.59 0 200 -0.0
25/07/2014
3.80
 849,520 4.01 4.04 3.80 2,000 0 0.0
24/07/2014
4.01
 495,170 4.01 4.04 3.97 0 0 0
23/07/2014
4.01
 1,165,290 3.83 4.01 3.87 0 0 0
22/07/2014
3.83
 819,310 3.83 3.83 3.73 0 0 0
21/07/2014
3.83
 702,040 3.87 3.97 3.76 0 0 0
18/07/2014
3.87
 727,620 3.90 3.94 3.83 0 0 0
17/07/2014
3.90
 1,896,870 3.66 3.90 3.63 0 0 0
16/07/2014
3.66
 699,880 3.63 3.73 3.66 0 0 0
15/07/2014
3.63
 627,840 3.56 3.69 3.59 0 2,000 -0.0
14/07/2014
3.56
 179,520 3.56 3.59 3.56 0 0 0
11/07/2014
3.56
 316,220 3.59 3.59 3.52 0 0 0
10/07/2014
3.59
 981,870 3.69 3.69 3.56 0 0 0
09/07/2014
3.69
 476,800 3.73 3.76 3.69 4,500 0 0.0
08/07/2014
3.73
 503,300 3.69 3.73 3.63 52,000 0 0.6
07/07/2014
3.69
 602,460 3.73 3.76 3.69 0 20,000 -0.2
04/07/2014
3.73
 1,013,280 3.66 3.73 3.66 0 15,000 -0.2
03/07/2014
3.66
 770,260 3.63 3.73 3.63 0 0 0
02/07/2014
3.63
 871,930 3.59 3.66 3.56 58,000 0 0.6
01/07/2014
3.59
 572,200 3.56 3.63 3.52 15,000 2,800 0.1
30/06/2014
3.56
 346,390 3.56 3.59 3.52 0 0 0
27/06/2014
3.56
 839,150 3.45 3.63 3.52 0 0 0
26/06/2014
3.45
 794,690 3.52 3.63 3.45 0 0 0
25/06/2014
3.52
 434,960 3.45 3.56 3.45 0 0 0
24/06/2014
3.45
 424,380 3.42 3.45 3.38 0 0 0
23/06/2014
3.42
 508,900 3.42 3.49 3.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |