CTCP Tập đoàn Sao Mai (asm)

5.97
0.03
(0.51%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |