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)
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
26/11/2013
2.18
 390,030 2.18 2.21 2.14 0 0 0
25/11/2013
2.18
 529,160 2.24 2.28 2.18 0 0 0
22/11/2013
2.24
 355,730 2.21 2.24 2.21 0 0 0
21/11/2013
2.21
 1,169,520 2.24 2.35 2.21 0 0 0
20/11/2013
2.24
 743,310 2.24 2.24 2.21 0 0 0
19/11/2013
2.24
 524,810 2.21 2.24 2.18 0 0 0
18/11/2013
2.21
 541,370 2.18 2.24 2.18 0 0 0
15/11/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
15/11/2013
2.18
 855,860 2.07 2.21 2.14 0 0 0
14/11/2013
2.07
 617,990 2.07 2.10 2.07 0 0 0
13/11/2013
2.07
 663,210 2.13 2.13 2.07 100 0 0.0
12/11/2013
2.13
 1,271,920 2.16 2.19 2.10 0 20,000 -0.2
11/11/2013
2.16
 636,390 2.10 2.16 2.10 0 20,000 -0.1
08/11/2013
2.10
 733,040 2.07 2.10 2.07 0 20,000 -0.1
07/11/2013
2.07
 1,130,790 2.16 2.16 2.07 0 40,000 -0.3
06/11/2013
2.16
 928,440 2.10 2.19 2.13 0 20,000 -0.1
05/11/2013
2.10
 1,215,000 2.04 2.13 2.01 0 0 0
04/11/2013
2.04
 1,707,960 1.96 2.07 1.96 0 0 0
01/11/2013
1.96
 379,730 1.96 1.99 1.93 0 0 0
31/10/2013
1.96
 828,280 1.90 1.99 1.90 0 0 0
30/10/2013
1.90
 209,850 1.93 1.96 1.90 0 0 0
29/10/2013
1.93
 274,860 1.90 1.93 1.87 0 0 0
28/10/2013
1.90
 158,480 1.93 1.96 1.90 0 0 0
25/10/2013
1.93
 507,520 1.93 1.96 1.90 0 0 0
24/10/2013
1.93
 384,200 1.99 1.99 1.93 0 0 0
23/10/2013
1.99
 479,990 1.99 2.01 1.96 0 0 0
22/10/2013
1.99
 572,940 1.96 2.01 1.96 0 0 0
21/10/2013
1.96
 1,454,350 1.93 2.04 1.93 0 0 0
18/10/2013
1.93
 306,010 1.90 1.93 1.87 0 0 0
17/10/2013
1.90
 419,540 1.90 1.96 1.90 0 0 0
16/10/2013
1.90
 347,560 1.87 1.90 1.87 0 0 0
15/10/2013
1.87
 630,670 1.84 1.87 1.81 0 0 0
14/10/2013
1.84
 216,950 1.87 1.90 1.84 0 0 0
11/10/2013
1.87
 618,240 1.93 1.96 1.84 0 0 0
10/10/2013
1.93
 838,830 1.93 1.99 1.90 0 0 0
09/10/2013
1.93
 810,610 1.93 1.99 1.93 0 0 0
08/10/2013
1.93
 595,140 1.93 1.99 1.93 0 0 0
07/10/2013
1.93
 879,200 1.96 1.99 1.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |