CTCP Tập đoàn Sao Mai (asm)

6.23
0.21
(3.49%)
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
(2026-04-06) 		-0.02 -0.35% 5,014,100 -44,168 -0.3
5.58
6.02
6.02
2 tháng
(2026-03-05) 		-0.39 -6.48% 13,332,900 -42,168 -0.3
5.30
6.02
6.02
3 tháng
(2026-02-03) 		-0.67 -10.63% 21,682,700 -118,668 -0.8
5.30
6.45
6.02
6 tháng
(2025-11-05) 		-1.25 -18.17% 45,874,900 -227,568 -1.5
5.30
7.20
6.02
12 tháng
(2025-05-09) 		-0.60 -9.59% 242,378,600 386,182 -0.8
5.30
8.48
6.02
24 tháng
(2024-05-14) 		-3.71 -39.71% 524,735,500 -597,060 -12.7
5.30
10.25
6.02
36 tháng
(2023-05-22) 		-1.79 -24.14% 1,494,201,700 9,968,952 106.7
5.30
11.03
6.02
60 tháng
(2021-05-31) 		-2.19 -27.99% 3,542,030,300 11,930,437 146.0
5.30
19
6.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |