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)
08/07/2013
1.93
 510,060 1.93 1.99 1.90 0 0 0
05/07/2013
1.93
 441,810 1.87 1.96 1.87 0 0 0
04/07/2013
1.87
 231,720 1.90 1.93 1.87 0 0 0
03/07/2013
1.90
 264,330 1.96 1.96 1.90 0 0 0
02/07/2013
1.96
 190,570 1.90 1.96 1.90 0 10,540 -0.1
01/07/2013
1.90
 204,450 1.93 1.93 1.87 0 100 -0.0
28/06/2013
1.93
 265,480 1.93 1.96 1.90 0 0 0
27/06/2013
1.93
 239,310 1.93 1.96 1.93 0 0 0
26/06/2013
1.93
 272,140 1.90 1.96 1.87 0 0 0
25/06/2013
1.90
 861,730 1.96 1.96 1.84 0 0 0
24/06/2013
1.96
 428,370 1.99 2.01 1.96 0 32,130 -0.2
21/06/2013
1.99
 269,910 1.99 2.04 1.96 0 30,000 -0.2
20/06/2013
1.99
 557,690 2.04 2.04 1.99 0 0 0
19/06/2013
2.04
 627,820 2.04 2.04 1.99 32,130 0 0.2
18/06/2013
2.04
 377,070 2.04 2.07 1.99 0 0 0
17/06/2013
2.04
 918,440 2.16 2.16 2.04 3,000 0 0.0
14/06/2013
2.16
 1,704,110 2.22 2.27 2.10 0 0 0
13/06/2013
2.22
 504,180 2.22 2.24 2.16 0 0 0
12/06/2013
2.22
 431,850 2.19 2.24 2.19 0 0 0
11/06/2013
2.19
 879,790 2.19 2.24 2.16 0 0 0
10/06/2013
2.19
 767,600 2.22 2.27 2.19 0 5,000 -0.0
07/06/2013
2.22
 412,960 2.24 2.30 2.22 0 0 0
06/06/2013
2.24
 1,062,220 2.16 2.30 2.13 0 50,000 -0.4
05/06/2013
2.16
 896,480 2.16 2.19 2.10 1,150 0 0.0
04/06/2013
2.16
 918,250 2.30 2.30 2.16 0 1,120 -0.0
03/06/2013
2.30
 716,850 2.30 2.36 2.27 0 0 0
31/05/2013
2.30
 1,128,570 2.39 2.45 2.27 0 0 0
30/05/2013
2.39
 1,203,450 2.30 2.39 2.27 0 0 0
29/05/2013
2.30
 1,621,600 2.42 2.50 2.30 0 0 0
28/05/2013
2.42
 1,397,180 2.30 2.42 2.27 0 20,000 -0.2
27/05/2013
2.30
 1,554,460 2.19 2.33 2.22 0 34,690 -0.3
24/05/2013
2.19
 811,500 2.10 2.19 2.07 1,210 0 0.0
23/05/2013
2.10
 2,208,930 2.01 2.13 1.99 14,000 5,900 0.1
22/05/2013
2.01
 1,550,640 1.93 2.04 1.96 101,690 0 0.7
21/05/2013
1.93
 997,980 1.96 1.99 1.93 0 45,000 -0.3
20/05/2013
1.96
 443,820 1.96 1.99 1.90 0 0 0
17/05/2013
1.96
 1,063,710 1.93 2.01 1.96 0 10,280 -0.1
16/05/2013
1.93
 1,315,220 1.81 1.93 1.84 0 0 0
15/05/2013
1.81
 515,010 1.78 1.81 1.78 0 0 0
14/05/2013
1.78
 203,290 1.84 1.87 1.78 11,080 0 0.1
13/05/2013
1.84
 257,490 1.84 1.90 1.84 100 0 0.0
10/05/2013
1.84
 156,920 1.84 1.87 1.84 0 0 0
09/05/2013
1.84
 288,810 1.84 1.90 1.84 2,000 0 0.0
08/05/2013
1.84
 160,930 1.87 1.87 1.84 0 0 0
07/05/2013
1.87
 217,110 1.90 1.90 1.84 0 16,000 -0.1
06/05/2013
1.90
 487,330 1.81 1.93 1.81 0 0 0
03/05/2013
1.81
 289,310 1.81 1.81 1.78 0 72,390 -0.4
02/05/2013
1.81
 73,220 1.81 1.81 1.78 16,000 0 0.1
26/04/2013
1.81
 125,870 1.84 1.84 1.78 0 0 0
25/04/2013
1.84
 135,920 1.84 1.87 1.81 0 0 0
24/04/2013
1.84
 375,750 1.81 1.84 1.76 0 0 0
23/04/2013
1.81
 103,820 1.78 1.81 1.76 0 0 0
22/04/2013
1.78
 178,000 1.78 1.81 1.76 0 0 0
18/04/2013
1.78
 261,200 1.78 1.81 1.76 0 0 0
17/04/2013
1.78
 104,300 1.81 1.84 1.78 0 0 0
16/04/2013
1.81
 264,330 1.81 1.84 1.78 0 0 0
15/04/2013
1.81
 544,890 1.84 1.84 1.78 33,900 0 0.2
12/04/2013
1.84
 324,550 1.87 1.87 1.84 0 0 0
11/04/2013
1.87
 156,280 1.87 1.90 1.87 0 0 0
10/04/2013
1.87
 245,660 1.93 1.96 1.87 0 0 0
09/04/2013
1.93
 148,710 1.90 1.93 1.90 0 0 0
08/04/2013
1.90
 248,040 1.90 1.96 1.90 0 0 0
05/04/2013
1.90
 305,130 1.90 1.93 1.87 0 0 0
04/04/2013
1.90
 249,650 1.96 1.96 1.90 0 0 0
03/04/2013
1.96
 209,490 1.96 1.99 1.90 0 19,000 -0.1
02/04/2013
1.96
 457,810 2.01 2.04 1.96 0 0 0
01/04/2013
2.01
 499,210 1.93 2.01 1.90 0 0 0
29/03/2013
1.93
 597,550 1.96 1.96 1.87 2,000 0 0.0
28/03/2013
1.96
 418,400 1.99 2.01 1.93 0 0 0
27/03/2013
1.99
 167,620 2.04 2.04 1.99 0 0 0
26/03/2013
2.04
 310,470 2.04 2.07 2.04 0 0 0
25/03/2013
2.04
 286,320 2.04 2.07 2.01 0 0 0
22/03/2013
2.04
 389,590 2.07 2.10 2.01 0 1,000 -0.0
21/03/2013
2.07
 377,830 2.07 2.10 2.07 0 1,000 -0.0
20/03/2013
2.07
 235,540 2.07 2.13 2.07 0 1,000 -0.0
19/03/2013
2.07
 221,360 2.10 2.10 2.07 0 0 0
18/03/2013
2.10
 215,390 2.10 2.13 2.07 4,000 0 0.0
15/03/2013
2.10
 164,680 2.13 2.16 2.10 0 0 0
14/03/2013
2.13
 280,170 2.10 2.16 2.07 0 3,080 -0.0
13/03/2013
2.10
 354,630 2.10 2.13 2.07 0 0 0
12/03/2013
2.10
 388,830 2.16 2.19 2.07 0 0 0
11/03/2013
2.16
 550,760 2.07 2.19 2.07 0 0 0
08/03/2013
2.07
 206,760 2.01 2.10 2.01 60 0 0.0
07/03/2013
2.01
 507,470 2.07 2.07 2.01 0 0 0
06/03/2013
2.07
 363,390 2.04 2.10 2.01 4,000 0 0.0
05/03/2013
2.04
 574,660 2.13 2.13 2.01 0 0 0
04/03/2013
2.13
 654,350 2.24 2.24 2.13 160 10 0.0
01/03/2013
2.24
 731,370 2.30 2.30 2.24 0 0 0
28/02/2013
2.30
 554,770 2.27 2.36 2.27 0 0 0
27/02/2013
2.27
 557,020 2.30 2.36 2.24 0 0 0
26/02/2013
2.30
 1,371,540 2.45 2.45 2.30 0 0 0
25/02/2013
2.45
 526,660 2.47 2.50 2.45 100 0 0.0
22/02/2013
2.47
 917,150 2.47 2.59 2.42 0 0 0
21/02/2013
2.47
 2,199,690 2.62 2.70 2.47 15,000 21,000 -0.1
20/02/2013
2.62
 650,210 2.65 2.65 2.59 15,000 0 0.1
19/02/2013
2.65
 738,720 2.65 2.68 2.62 15,000 0 0.1
18/02/2013
2.65
 901,960 2.62 2.68 2.59 100 1,000 -0.0
08/02/2013
2.62
 801,500 2.50 2.65 2.50 0 1,000 -0.0
07/02/2013
2.50
 377,410 2.50 2.53 2.47 0 1,000 -0.0
06/02/2013
2.50
 707,390 2.45 2.53 2.45 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |