CTCP Tập đoàn Sao Mai (asm)

5.84
0.11
(1.92%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |