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)
28/04/2014
3.69
 798,470 3.59 3.76 3.59 0 0 0
25/04/2014
3.59
 481,110 3.52 3.63 3.49 0 0 0
24/04/2014
3.52
 447,620 3.59 3.59 3.45 2,000 0 0.0
23/04/2014
3.59
 586,070 3.73 3.73 3.56 5,000 500 0.0
22/04/2014
3.73
 1,148,010 3.59 3.73 3.38 0 0 0
21/04/2014
3.59
 595,930 3.83 3.83 3.59 0 0 0
18/04/2014
3.83
 932,230 4.11 4.11 3.83 500 0 0.0
17/04/2014
4.11
 840,330 3.97 4.11 3.97 0 5,000 -0.1
16/04/2014
3.97
 1,485,910 4.25 4.25 3.97 0 0 0
15/04/2014
4.25
 1,419,780 4.35 4.42 4.14 0 0 0
14/04/2014
4.35
 1,556,240 4.18 4.42 4.18 5,000 0 0.1
11/04/2014
4.18
 1,380,620 3.97 4.21 3.94 0 0 0
10/04/2014
3.97
 718,830 4.01 4.11 3.97 0 0 0
08/04/2014
4.01
 1,035,170 4.04 4.11 4.01 0 0 0
07/04/2014
4.04
 658,230 4.01 4.11 3.97 0 0 0
04/04/2014
4.01
 987,610 4.07 4.11 3.94 0 0 0
03/04/2014
4.07
 1,317,200 3.83 4.07 3.90 0 0 0
02/04/2014
3.83
 1,369,960 3.90 3.97 3.66 1,000 0 0.0
01/04/2014
3.90
 1,921,750 4.01 4.04 3.80 0 0 0
31/03/2014
4.01
 1,151,630 4.18 4.21 4.01 0 0 0
28/03/2014
4.18
 1,329,230 4.07 4.28 4.11 7,600 0 0.1
27/03/2014
4.07
 1,661,020 3.83 4.07 3.69 0 0 0
26/03/2014
3.83
 2,472,820 4.07 4.21 3.83 16,000 0 0.2
25/03/2014
4.07
 1,766,890 4.07 4.28 4.01 2,800 0 0.0
24/03/2014
4.07
 717,850 4.01 4.14 4.01 1,000 10,000 -0.1
21/03/2014
4.01
 1,552,990 3.76 4.01 3.76 0 0 0
20/03/2014
3.76
 1,423,340 3.87 3.94 3.76 0 0 0
19/03/2014
3.87
 1,455,710 3.76 3.87 3.69 10,000 0 0.1
18/03/2014
3.76
 1,306,350 3.83 3.83 3.76 0 0 0
17/03/2014
3.83
 1,557,040 3.73 3.87 3.69 0 10 -0.0
14/03/2014
3.73
 1,577,540 3.52 3.76 3.63 0 0 0
13/03/2014
3.52
 2,397,700 3.31 3.52 3.25 0 369,000 -3.7
12/03/2014
3.31
 1,743,430 3.38 3.38 3.25 0 0 0
11/03/2014
3.38
 2,262,030 3.35 3.42 3.31 0 0 0
10/03/2014
3.35
 1,313,980 3.28 3.38 3.21 1,000 0 0.0
07/03/2014
3.28
 1,725,310 3.18 3.35 3.21 10 0 0.0
06/03/2014
3.18
 3,811,590 2.97 3.18 3.11 0 100,000 -0.9
05/03/2014
2.97
 1,340,650 2.80 2.97 2.80 0 0 0
04/03/2014
2.80
 526,150 2.73 2.80 2.69 0 0 0
03/03/2014
2.73
 1,065,030 2.87 2.87 2.73 0 0 0
28/02/2014
2.87
 724,320 2.87 2.87 2.80 0 0 0
27/02/2014
2.87
 2,244,340 2.87 2.97 2.83 0 0 0
26/02/2014
2.87
 1,303,310 2.87 2.87 2.76 0 0 0
25/02/2014
2.87
 981,250 2.83 2.87 2.80 0 0 0
24/02/2014
2.83
 1,241,180 2.69 2.83 2.69 0 0 0
21/02/2014
2.69
 1,347,040 2.76 2.76 2.62 19,000 0 0.1
20/02/2014
2.76
 2,778,940 2.93 2.93 2.76 0 0 0
19/02/2014
2.93
 2,845,230 2.80 2.97 2.87 0 0 0
18/02/2014
2.80
 1,071,230 2.62 2.80 2.80 0 1,470 -0.0
17/02/2014
2.62
 1,533,430 2.59 2.66 2.52 0 0 0
14/02/2014
2.59
 1,098,070 2.62 2.66 2.55 0 0 0
13/02/2014
2.62
 965,180 2.55 2.66 2.52 0 0 0
12/02/2014
2.55
 1,977,440 2.45 2.59 2.42 0 0 0
11/02/2014
2.45
 1,245,970 2.52 2.55 2.45 0 0 0
10/02/2014
2.52
 531,580 2.49 2.52 2.45 0 0 0
07/02/2014
2.49
 2,291,020 2.38 2.52 2.35 0 0 0
06/02/2014
2.38
 671,500 2.28 2.38 2.24 0 270 -0.0
27/01/2014
2.28
 541,560 2.31 2.31 2.24 0 0 0
24/01/2014
2.31
 226,420 2.31 2.31 2.24 0 0 0
23/01/2014
2.31
 175,370 2.31 2.31 2.24 0 0 0
22/01/2014
2.31
 429,590 2.31 2.31 2.24 0 0 0
21/01/2014
2.31
 461,700 2.21 2.31 2.18 0 7,360 -0.0
20/01/2014
2.21
 306,400 2.28 2.28 2.21 0 0 0
17/01/2014
2.28
 658,840 2.35 2.35 2.28 0 0 0
16/01/2014
2.35
 613,130 2.35 2.35 2.28 0 0 0
15/01/2014
2.35
 718,780 2.35 2.38 2.31 0 0 0
14/01/2014
2.35
 394,310 2.35 2.38 2.31 0 0 0
13/01/2014
2.35
 240,890 2.35 2.38 2.31 0 0 0
10/01/2014
2.35
 508,780 2.35 2.42 2.35 0 0 0
09/01/2014
2.35
 375,610 2.31 2.38 2.31 0 0 0
08/01/2014
2.31
 602,700 2.31 2.35 2.28 0 0 0
07/01/2014
2.31
 435,740 2.35 2.38 2.28 0 0 0
06/01/2014
2.35
 364,640 2.31 2.35 2.28 0 0 0
03/01/2014
2.31
 298,800 2.31 2.35 2.28 0 0 0
02/01/2014
2.31
 321,520 2.35 2.35 2.28 0 0 0
31/12/2013
2.35
 408,900 2.24 2.35 2.24 0 0 0
30/12/2013
2.24
 625,240 2.28 2.35 2.24 0 0 0
27/12/2013
2.28
 673,830 2.38 2.42 2.28 0 0 0
26/12/2013
2.38
 504,790 2.42 2.45 2.38 0 0 0
25/12/2013
2.42
 540,440 2.45 2.49 2.42 0 0 0
24/12/2013
2.45
 1,024,860 2.52 2.52 2.38 0 0 0
23/12/2013
2.52
 430,080 2.52 2.62 2.52 0 15,000 -0.1
20/12/2013
2.52
 1,924,520 2.42 2.55 2.42 0 0 0
19/12/2013
2.42
 2,122,830 2.28 2.42 2.28 0 0 0
18/12/2013
2.28
 657,570 2.31 2.31 2.28 0 0 0
17/12/2013
2.31
 840,160 2.24 2.31 2.24 4,500 0 0.0
16/12/2013
2.24
 380,300 2.24 2.28 2.21 0 0 0
13/12/2013
2.24
 269,600 2.24 2.28 2.21 0 0 0
12/12/2013
2.24
 423,130 2.24 2.28 2.21 0 0 0
11/12/2013
2.24
 1,668,400 2.21 2.31 2.21 15,000 0 0.1
10/12/2013
2.21
 296,710 2.24 2.28 2.21 0 0 0
09/12/2013
2.24
 479,030 2.31 2.31 2.24 0 0 0
06/12/2013
2.31
 494,910 2.28 2.31 2.24 0 0 0
05/12/2013
2.28
 1,786,000 2.21 2.31 2.21 0 0 0
04/12/2013
2.21
 669,880 2.21 2.24 2.18 0 0 0
03/12/2013
2.21
 566,960 2.18 2.24 2.18 0 0 0
02/12/2013
2.18
 150,010 2.21 2.21 2.18 0 0 0
29/11/2013
2.21
 706,430 2.18 2.24 2.18 0 0 0
28/11/2013
2.18
 285,000 2.18 2.24 2.18 0 0 0
27/11/2013
2.18
 950,720 2.18 2.28 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |