CTCP Tập đoàn Sao Mai (asm)

5.87
-0.03
(-0.51%)
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
(2026-05-20) 		0.14 2.43% 6,746,300 8,303 0
5.75
5.99
5.87
2 tháng
(2026-04-20) 		0.13 2.25% 16,612,100 -57,788 0
5.58
6.27
5.87
3 tháng
(2026-03-23) 		0.60 11.32% 23,574,200 -15,760 -0.3
5.30
6.27
5.87
6 tháng
(2025-12-22) 		-0.72 -10.88% 49,473,700 -43,560 -0.5
5.30
6.63
5.87
12 tháng
(2025-06-24) 		-0.65 -9.86% 232,534,200 677,940 5.3
5.30
8.48
5.87
24 tháng
(2024-07-01) 		-3.27 -35.68% 422,854,900 235,148 -3.3
5.30
9.55
5.87
36 tháng
(2023-07-05) 		-3.65 -38.19% 1,312,628,300 9,684,260 103.3
5.30
11.03
5.87
60 tháng
(2021-07-15) 		-0.98 -14.24% 3,476,514,700 12,153,945 148.9
5.30
19
5.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/02/2015
4.21
 644,020 4.03 4.21 4.07 10,000 0 0.1
10/02/2015
4.03
 836,530 4.07 4.12 4.03 0 0 0
09/02/2015
4.07
 262,650 4.12 4.16 4.03 0 0 0
06/02/2015
4.12
 797,920 4.07 4.12 4.03 0 0 0
05/02/2015
4.07
 889,690 4.07 4.12 4.03 0 0 0
04/02/2015
4.07
 629,430 4.03 4.07 3.98 5,000 0 0.0
03/02/2015
4.03
 1,494,880 4.03 4.16 3.98 0 0 0
02/02/2015
4.03
 1,136,680 4.16 4.21 4.03 0 0 0
30/01/2015
4.16
 1,558,500 4.30 4.34 4.12 0 0 0
29/01/2015
4.30
 1,332,470 4.30 4.39 4.25 0 3,000 -0.0
28/01/2015
4.30
 3,056,080 4.12 4.34 4.16 0 17,000 -0.2
27/01/2015
4.12
 2,206,660 4.34 4.34 4.12 0 0 0
26/01/2015
4.34
 3,483,430 4.16 4.43 4.25 0 0 0
23/01/2015
4.16
 3,652,380 3.98 4.16 3.98 20,000 0 0.2
22/01/2015
3.98
 879,220 3.94 4.03 3.89 0 4,500 -0.0
21/01/2015
3.94
 851,760 3.98 4.03 3.94 0 2,000 -0.0
20/01/2015
3.98
 839,820 3.94 4.03 3.94 0 10,000 -0.1
19/01/2015
3.94
 601,610 4.03 4.03 3.94 0 0 0
16/01/2015
4.03
 1,166,660 4.07 4.12 4.03 0 0 0
15/01/2015
4.07
 1,660,700 3.98 4.12 3.98 10,000 2,400 0.1
14/01/2015
3.98
 745,170 3.94 4.03 3.89 0 15,000 -0.1
13/01/2015
3.94
 1,511,400 3.89 4.03 3.85 0 10,000 -0.1
12/01/2015
3.89
 1,369,000 4.07 4.12 3.89 0 0 0
09/01/2015
4.07
 1,405,790 4.03 4.12 3.98 0 0 0
08/01/2015
4.03
 1,182,450 4.07 4.12 3.98 0 0 0
07/01/2015
4.07
 2,338,310 4.07 4.21 4.07 0 0 0
06/01/2015
4.07
 2,274,510 4.03 4.07 3.89 0 0 0
05/01/2015
4.03
 2,059,650 3.89 4.12 3.94 0 0 0
31/12/2014
3.89
 1,848,700 3.67 3.89 3.67 0 0 0
30/12/2014
3.67
 1,695,720 3.44 3.67 3.30 0 0 0
29/12/2014
3.44
 1,499,030 3.67 3.71 3.44 0 10,000 -0.1
26/12/2014
3.67
 835,180 3.85 3.85 3.67 0 0 0
25/12/2014
3.85
 700,170 3.89 3.94 3.85 0 9,150 -0.1
24/12/2014
3.89
 751,060 3.89 3.98 3.89 0 0 0
23/12/2014
3.89
 1,243,390 3.89 4.03 3.85 0 3,000 -0.0
22/12/2014
3.89
 1,277,940 3.76 3.94 3.76 0 8,000 -0.1
19/12/2014
3.76
 2,111,050 4.03 4.07 3.76 3,240 24,000 -0.2
18/12/2014
4.03
 1,652,360 3.94 4.12 3.94 0 0 0
17/12/2014
3.94
 2,823,130 4.21 4.30 3.94 5,000 0 0.0
16/12/2014
4.21
 2,077,850 4.48 4.48 4.21 12,000 0 0.1
15/12/2014
4.48
 1,174,420 4.53 4.57 4.43 0 2,000 -0.0
12/12/2014
4.53
 1,463,540 4.53 4.62 4.48 0 0 0
11/12/2014
4.53
 712,740 4.62 4.62 4.53 0 0 0
10/12/2014
4.62
 951,680 4.39 4.62 4.30 500 0 0.0
09/12/2014
4.39
 1,952,080 4.66 4.75 4.34 0 0 0
08/12/2014
4.66
 1,329,390 4.75 4.80 4.66 0 200 -0.0
05/12/2014
4.75
 1,934,940 4.80 4.84 4.75 5,000 0 0.1
04/12/2014
4.80
 706,480 4.84 4.89 4.80 0 0 0
03/12/2014
4.84
 1,016,770 4.80 4.89 4.75 0 1,950 -0.0
02/12/2014
4.80
 1,001,560 4.84 4.84 4.80 8,700 0 0.1
01/12/2014
4.84
 1,242,460 4.89 4.93 4.80 0 0 0
28/11/2014
4.89
 1,926,130 4.84 4.98 4.80 1,650 0 0.0
27/11/2014
4.84
 1,217,620 4.80 4.84 4.71 0 0 0
26/11/2014
4.80
 1,518,740 4.84 4.93 4.71 500 0 0.0
25/11/2014
4.84
 863,840 4.80 4.89 4.75 0 0 0
24/11/2014
4.80
 1,471,200 4.84 4.89 4.75 0 0 0
21/11/2014
4.84
 2,172,920 5.07 5.07 4.84 0 0 0
20/11/2014
5.07
 2,517,410 4.84 5.07 4.84 0 38,000 -0.4
19/11/2014
4.84
 1,716,230 4.89 4.93 4.80 0 2,000 -0.0
18/11/2014
4.89
 2,008,750 5.02 5.02 4.89 0 0 0
17/11/2014
5.02
 2,255,390 5.02 5.11 4.98 0 0 0
14/11/2014
5.02
 1,867,740 5.16 5.16 4.98 0 0 0
13/11/2014
5.16
 4,431,890 5.11 5.29 5.11 2,000 0 0.0
12/11/2014
5.11
 4,399,880 4.89 5.16 4.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |