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)
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
20/06/2014
3.42
 394,760 3.49 3.56 3.42 0 0 0
19/06/2014
3.49
 1,246,290 3.59 3.59 3.38 0 10,000 -0.1
18/06/2014
3.59
 827,110 3.69 3.76 3.59 0 10,000 -0.1
17/06/2014
3.69
 929,230 3.52 3.73 3.52 0 0 0
16/06/2014
3.52
 692,350 3.49 3.56 3.45 10,000 19,210 -0.1
13/06/2014
3.49
 734,000 3.45 3.49 3.42 0 0 0
12/06/2014
3.45
 1,209,560 3.35 3.49 3.31 10,000 5,000 0.0
11/06/2014
3.35
 723,570 3.21 3.38 3.21 19,210 0 0.2
10/06/2014
3.21
 526,280 3.31 3.35 3.21 0 15,000 -0.1
09/06/2014
3.31
 858,260 3.28 3.45 3.25 7,000 0 0.1
06/06/2014
3.28
 374,850 3.11 3.28 3.11 3,000 0 0.0
05/06/2014
3.11
 457,100 3.07 3.21 2.97 15,000 0 0.1
04/06/2014
3.07
 446,090 3.21 3.28 3.07 0 20,000 -0.2
03/06/2014
3.21
 318,980 3.21 3.31 3.21 0 0 0
02/06/2014
3.21
 849,560 3.18 3.35 3.18 0 0 0
30/05/2014
3.18
 553,070 3.25 3.31 3.18 0 0 0
29/05/2014
3.25
 1,037,480 3.45 3.45 3.25 20,000 20,000 0.0
28/05/2014
3.45
 801,940 3.52 3.52 3.38 0 20,000 -0.2
27/05/2014
3.52
 1,073,460 3.38 3.52 3.31 800 0 0.0
26/05/2014
3.38
 1,233,110 3.21 3.42 3.07 210,000 0 2.0
23/05/2014
3.21
 773,150 3.21 3.28 3.11 20,000 0 0.2
22/05/2014
3.21
 1,938,650 3.21 3.42 3.21 0 18,000 -0.2
21/05/2014
3.21
 704,520 3.00 3.21 3.07 0 2,000 -0.0
20/05/2014
3.00
 1,503,410 2.83 3.00 2.80 0 10,460 -0.1
19/05/2014
2.83
 1,453,260 2.66 2.83 2.66 0 0 0
16/05/2014
2.66
 528,880 2.49 2.66 2.42 20,000 0 0.1
15/05/2014
2.49
 1,162,820 2.66 2.76 2.49 10,470 0 0.1
14/05/2014
2.66
 1,383,540 2.59 2.73 2.42 0 200 -0.0
13/05/2014
2.59
 867,040 2.76 2.76 2.59 0 0 0
12/05/2014
2.76
 265,160 2.93 2.93 2.76 0 0 0
09/05/2014
2.93
 753,690 3.00 3.00 2.80 0 0 0
08/05/2014
3.00
 637,830 3.21 3.21 3.00 0 0 0
07/05/2014
3.21
 402,320 3.25 3.35 3.21 200 0 0.0
06/05/2014
3.25
 902,200 3.49 3.52 3.25 0 0 0
05/05/2014
3.49
 600,170 3.73 3.73 3.49 0 0 0
29/04/2014
3.73
 335,310 3.69 3.73 3.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |