CTCP Tập đoàn Sao Mai (asm)

6.27
0.25
(4.15%)
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)
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
04/10/2013
1.96
 886,490 1.96 1.99 1.90 0 0 0
03/10/2013
1.96
 654,700 2.01 2.01 1.93 0 9,000 -0.1
02/10/2013
2.01
 1,161,630 1.93 2.04 1.93 0 0 0
01/10/2013
1.93
 2,902,600 1.81 1.93 1.81 0 0 0
30/09/2013
1.81
 407,650 1.78 1.84 1.78 0 0 0
27/09/2013
1.78
 161,420 1.81 1.84 1.78 0 0 0
26/09/2013
1.81
 194,400 1.81 1.84 1.81 0 0 0
25/09/2013
1.81
 732,350 1.73 1.84 1.76 0 0 0
24/09/2013
1.73
 230,490 1.78 1.78 1.73 0 0 0
23/09/2013
1.78
 146,480 1.70 1.78 1.73 0 0 0
20/09/2013
1.70
 129,200 1.73 1.76 1.70 0 0 0
19/09/2013
1.73
 370,410 1.76 1.76 1.73 0 0 0
18/09/2013
1.76
 396,020 1.78 1.78 1.73 0 0 0
17/09/2013
1.78
 156,930 1.78 1.78 1.73 0 0 0
16/09/2013
1.78
 478,700 1.78 1.78 1.73 0 0 0
13/09/2013
1.78
 173,880 1.81 1.84 1.78 0 0 0
12/09/2013
1.81
 75,430 1.81 1.84 1.78 0 0 0
11/09/2013
1.81
 38,760 1.81 1.81 1.78 0 0 0
10/09/2013
1.81
 203,970 1.81 1.84 1.78 0 0 0
09/09/2013
1.81
 212,160 1.84 1.84 1.78 0 0 0
06/09/2013
1.84
 323,300 1.78 1.87 1.81 0 0 0
05/09/2013
1.78
 544,640 1.81 1.81 1.76 0 0 0
04/09/2013
1.81
 225,980 1.84 1.84 1.78 0 0 0
03/09/2013
1.84
 171,160 1.84 1.87 1.81 0 0 0
30/08/2013
1.84
 138,370 1.81 1.84 1.81 0 0 0
29/08/2013
1.81
 286,230 1.84 1.84 1.81 0 20,000 -0.1
28/08/2013
1.84
 707,250 1.84 1.87 1.81 0 20,000 -0.1
27/08/2013
1.84
 179,630 1.90 1.90 1.84 0 0 0
26/08/2013
1.90
 203,020 1.87 1.90 1.84 0 0 0
23/08/2013
1.87
 220,080 1.84 1.90 1.84 0 0 0
22/08/2013
1.84
 538,470 1.93 1.96 1.84 0 0 0
21/08/2013
1.93
 311,790 1.96 1.96 1.90 0 0 0
20/08/2013
1.96
 439,200 1.99 1.99 1.93 0 0 0
19/08/2013
1.99
 350,140 1.93 2.01 1.93 0 0 0
16/08/2013
1.93
 388,950 1.93 1.96 1.90 0 0 0
15/08/2013
1.93
 638,070 1.84 1.96 1.84 0 500 -0.0
14/08/2013
1.84
 207,780 1.81 1.87 1.81 0 0 0
13/08/2013
1.81
 259,390 1.87 1.90 1.81 0 0 0
12/08/2013
1.87
 232,930 1.87 1.87 1.84 0 0 0
09/08/2013
1.87
 179,460 1.87 1.90 1.87 0 0 0
08/08/2013
1.87
 195,740 1.84 1.90 1.84 0 0 0
07/08/2013
1.84
 286,430 1.90 1.90 1.84 0 0 0
06/08/2013
1.90
 431,090 1.90 1.90 1.87 0 0 0
05/08/2013
1.90
 188,530 1.87 1.93 1.87 0 0 0
02/08/2013
1.87
 134,060 1.87 1.90 1.84 0 0 0
01/08/2013
1.87
 285,400 1.87 1.87 1.81 0 0 0
31/07/2013
1.87
 127,830 1.87 1.87 1.84 0 0 0
30/07/2013
1.87
 319,170 1.84 1.87 1.81 0 0 0
29/07/2013
1.84
 229,360 1.93 1.93 1.84 0 0 0
26/07/2013
1.93
 148,970 1.93 1.93 1.87 0 0 0
25/07/2013
1.93
 456,830 1.90 1.96 1.93 0 0 0
24/07/2013
1.90
 324,860 1.96 1.99 1.90 0 0 0
23/07/2013
1.96
 481,600 2.01 2.01 1.96 0 0 0
22/07/2013
2.01
 455,890 2.01 2.04 1.99 0 0 0
19/07/2013
2.01
 601,300 2.07 2.07 2.01 0 8,980 -0.1
18/07/2013
2.07
 408,800 2.10 2.10 2.04 0 2,000 -0.0
17/07/2013
2.10
 350,710 2.13 2.13 2.07 0 10,000 -0.1
16/07/2013
2.13
 966,770 2.04 2.13 2.07 0 0 0
15/07/2013
2.04
 582,750 2.10 2.13 2.04 500 0 0.0
12/07/2013
2.10
 880,870 2.07 2.13 2.07 0 0 0
11/07/2013
2.07
 767,470 1.99 2.07 1.96 0 0 0
10/07/2013
1.99
 640,170 1.96 2.01 1.96 0 0 0
09/07/2013
1.96
 279,830 1.93 1.96 1.93 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |