CTCP Tập đoàn Sao Mai (asm)

6.14
-0.01
(-0.16%)
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
(2025-12-29) 		-0.25 -3.83% 8,659,600 86,100 0.6
6.15
6.60
6.15
2 tháng
(2025-11-28) 		-0.69 -9.91% 15,767,800 83,400 0.5
6.15
6.97
6.15
3 tháng
(2025-10-29) 		-0.75 -10.68% 24,467,600 -196,100 -1.4
6.15
7.20
6.15
6 tháng
(2025-07-31) 		-1.07 -14.54% 140,241,900 337,800 4.4
6.15
8.48
6.15
12 tháng
(2025-02-03) 		-0.86 -12.03% 272,873,800 1,387,061 5.9
5.35
8.48
6.15
24 tháng
(2024-02-07) 		-2.20 -25.98% 733,504,900 8,281,497 88.8
5.35
11.03
6.15
36 tháng
(2023-02-13) 		-0.58 -8.48% 1,657,066,000 7,381,924 83.9
5.35
11.03
6.15
60 tháng
(2021-02-22) 		-2.43 -27.92% 3,710,212,800 10,288,305 120.7
5.35
19
6.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2013
2.45
 1,516,260 2.53 2.53 2.45 0 0 0
04/02/2013
2.53
 377,280 2.56 2.59 2.53 0 1,000 -0.0
01/02/2013
2.56
 374,550 2.59 2.59 2.53 0 7,400 -0.1
31/01/2013
2.59
 591,930 2.68 2.68 2.59 0 1,000 -0.0
30/01/2013
2.68
 1,070,980 2.56 2.70 2.56 0 1,000 -0.0
29/01/2013
2.56
 795,430 2.56 2.62 2.53 0 1,000 -0.0
28/01/2013
2.56
 993,390 2.62 2.68 2.56 2,000 1,000 0.0
25/01/2013
2.62
 954,070 2.56 2.65 2.53 0 1,000 -0.0
24/01/2013
2.56
 612,690 2.47 2.56 2.47 0 1,000 -0.0
23/01/2013
2.47
 600,440 2.50 2.56 2.45 0 1,000 -0.0
22/01/2013
2.50
 1,881,250 2.65 2.65 2.47 4,000 1,000 0.0
21/01/2013
2.65
 640,880 2.70 2.73 2.62 0 1,000 -0.0
18/01/2013
2.70
 896,380 2.79 2.82 2.68 5,000 1,000 0.0
17/01/2013
2.79
 2,735,590 2.73 2.91 2.79 0 6,000 -0.1
16/01/2013
2.73
 1,686,460 2.56 2.73 2.59 0 0 0
15/01/2013
2.56
 1,125,650 2.50 2.62 2.50 20,000 1,000 0.2
14/01/2013
2.50
 728,040 2.53 2.53 2.45 0 2,000 -0.0
11/01/2013
2.53
 919,410 2.50 2.56 2.47 0 2,000 -0.0
10/01/2013
2.50
 777,200 2.50 2.56 2.45 0 2,000 -0.0
09/01/2013
2.50
 1,767,140 2.59 2.70 2.50 5,000 1,000 0.0
08/01/2013
2.59
 912,900 2.56 2.65 2.53 0 0 0
07/01/2013
2.56
 1,451,300 2.59 2.65 2.56 0 0 0
04/01/2013
2.59
 927,880 2.56 2.65 2.53 0 0 0
03/01/2013
2.56
 1,073,300 2.62 2.68 2.53 0 0 0
02/01/2013
2.62
 1,621,460 2.50 2.62 2.53 0 0 0
28/12/2012
2.50
 529,550 2.50 2.53 2.47 0 0 0
27/12/2012
2.50
 1,386,190 2.47 2.59 2.47 0 0 0
26/12/2012
2.47
 1,003,130 2.42 2.50 2.42 0 0 0
25/12/2012
2.42
 450,210 2.45 2.45 2.39 0 0 0
24/12/2012
2.45
 451,610 2.42 2.45 2.39 0 0 0
21/12/2012
2.42
 421,930 2.45 2.45 2.39 0 0 0
20/12/2012
2.45
 569,220 2.50 2.56 2.45 0 0 0
19/12/2012
2.50
 1,138,960 2.39 2.50 2.42 0 0 0
18/12/2012
2.39
 458,470 2.42 2.45 2.33 0 0 0
17/12/2012
2.42
 387,110 2.39 2.47 2.39 0 0 0
14/12/2012
2.39
 763,450 2.45 2.47 2.39 0 0 0
13/12/2012
2.45
 602,930 2.53 2.53 2.45 0 0 0
12/12/2012
2.53
 764,400 2.45 2.56 2.42 0 0 0
11/12/2012
2.45
 1,230,190 2.42 2.53 2.42 310 0 0.0
10/12/2012
2.42
 970,430 2.30 2.42 2.30 0 0 0
07/12/2012
2.30
 358,590 2.30 2.36 2.30 0 0 0
06/12/2012
2.30
 310,350 2.30 2.30 2.27 0 0 0
05/12/2012
2.30
 405,820 2.30 2.36 2.27 0 0 0
04/12/2012
2.30
 361,540 2.24 2.30 2.27 0 0 0
03/12/2012
2.24
 65,720 2.24 2.24 2.22 0 0 0
30/11/2012
2.24
 242,020 2.24 2.27 2.19 0 0 0
29/11/2012
2.24
 230,590 2.24 2.27 2.24 0 0 0
28/11/2012
2.24
 202,740 2.24 2.27 2.22 0 0 0
27/11/2012
2.24
 186,640 2.24 2.27 2.24 0 0 0
26/11/2012
2.24
 307,260 2.27 2.27 2.22 0 0 0
23/11/2012
2.27
 187,490 2.30 2.30 2.27 0 0 0
22/11/2012
2.30
 267,800 2.27 2.33 2.27 0 0 0
21/11/2012
2.27
 199,100 2.30 2.30 2.27 0 0 0
20/11/2012
2.30
 444,980 2.24 2.33 2.22 0 0 0
19/11/2012
2.24
 260,850 2.30 2.33 2.24 0 0 0
16/11/2012
2.30
 189,560 2.27 2.33 2.24 0 0 0
15/11/2012
2.27
 401,000 2.33 2.33 2.27 0 0 0
14/11/2012
2.33
 556,490 2.33 2.42 2.30 0 0 0
13/11/2012
2.33
 530,360 2.33 2.42 2.30 0 0 0
12/11/2012
2.33
 827,930 2.24 2.33 2.24 0 0 0
09/11/2012
2.24
 393,550 2.22 2.24 2.19 0 0 0
08/11/2012
2.22
 177,870 2.24 2.24 2.19 0 0 0
07/11/2012
2.24
 698,420 2.19 2.27 2.24 0 0 0
06/11/2012
2.19
 503,420 2.10 2.19 2.13 0 0 0
05/11/2012
2.10
 656,530 2.19 2.19 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |