CTCP Tập đoàn Sao Mai (asm)

5.98
0.04
(0.67%)
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
(2026-07-06) 		-0.03 -0.50% 11,717,000 31,623 0
5.59
6.19
5.94
2 tháng
(2026-06-08) 		0.18 3.13% 17,266,300 119,387 0
5.59
6.19
5.94
3 tháng
(2026-05-07) 		-0.19 -3.10% 25,999,800 101,795 0
5.59
6.20
5.94
6 tháng
(2026-02-06) 		-0.17 -2.79% 50,858,100 21,827 -0.8
5.30
6.45
5.94
12 tháng
(2025-08-11) 		-1.94 -24.68% 171,895,000 -365,873 -2.7
5.30
8.48
5.94
24 tháng
(2024-08-15) 		-2.16 -26.71% 399,900,700 662,935 -1.5
5.30
8.67
5.94
36 tháng
(2023-08-21) 		-2.33 -28.25% 1,122,870,300 9,743,247 102.7
5.30
11.03
5.94
60 tháng
(2021-08-31) 		-3.14 -34.61% 3,363,991,200 12,180,732 148.4
5.30
19
5.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |