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)
14/09/2012
2.47
 138,940 2.36 2.47 2.47 0 0 0
13/09/2012
2.36
 509,610 2.27 2.36 2.22 0 0 0
12/09/2012
2.27
 499,610 2.36 2.45 2.27 0 0 0
11/09/2012
2.36
 1,086,950 2.47 2.47 2.36 0 0 0
10/09/2012
2.47
 426,650 2.59 2.59 2.47 0 0 0
07/09/2012
2.59
 1,003,290 2.70 2.70 2.59 0 0 0
06/09/2012
2.70
 554,510 2.82 2.82 2.70 0 0 0
05/09/2012
2.82
 469,040 2.93 2.93 2.82 0 0 0
04/09/2012
2.93
 245,380 2.85 2.96 2.88 0 0 0
31/08/2012
2.85
 285,180 2.93 2.96 2.85 0 0 0
30/08/2012
2.93
 395,830 2.96 3.02 2.93 0 0 0
29/08/2012
2.96
 541,800 2.85 2.96 2.91 0 0 0
28/08/2012
2.85
 1,240,110 2.99 2.99 2.85 0 680 -0.0
27/08/2012
2.99
 406,350 3.14 3.14 2.99 0 0 0
24/08/2012
3.14
 1,607,560 3.25 3.37 3.11 0 0 0
23/08/2012
3.25
 147,450 3.40 3.40 3.25 0 0 0
22/08/2012
3.40
 1,067,090 3.57 3.57 3.40 0 0 0
21/08/2012
3.57
 742,470 3.74 3.74 3.57 0 0 0
20/08/2012
3.74
 729,070 3.60 3.77 3.60 0 15,000 -0.2
17/08/2012
3.60
 780,130 3.48 3.63 3.45 0 0 0
16/08/2012
3.48
 220,220 3.48 3.51 3.45 0 0 0
15/08/2012
3.48
 261,810 3.48 3.51 3.45 0 0 0
14/08/2012
3.48
 253,360 3.45 3.54 3.45 0 0 0
13/08/2012
3.45
 407,840 3.54 3.54 3.45 0 0 0
10/08/2012
3.54
 527,850 3.57 3.57 3.48 30 0 0.0
09/08/2012
3.57
 792,700 3.45 3.63 3.48 0 0 0
08/08/2012
3.45
 314,320 3.42 3.45 3.42 0 0 0
07/08/2012
3.42
 424,080 3.48 3.51 3.42 0 0 0
06/08/2012
3.48
 817,950 3.34 3.48 3.37 0 0 0
03/08/2012
3.34
 204,020 3.34 3.40 3.31 0 0 0
02/08/2012
3.34
 198,520 3.31 3.40 3.31 0 0 0
01/08/2012
3.31
 286,490 3.34 3.37 3.25 0 0 0
31/07/2012
3.34
 501,740 3.37 3.42 3.34 0 0 0
30/07/2012
3.37
 251,730 3.37 3.40 3.31 0 0 0
27/07/2012
3.37
 553,060 3.45 3.51 3.37 0 400 -0.0
26/07/2012
3.45
 395,080 3.34 3.48 3.37 15,000 0 0.2
25/07/2012
3.34
 488,450 3.37 3.42 3.31 0 0 0
24/07/2012
3.37
 931,260 3.54 3.54 3.37 0 0 0
23/07/2012
3.54
 619,960 3.68 3.71 3.54 0 0 0
20/07/2012
3.68
 691,300 3.77 3.88 3.68 0 0 0
19/07/2012
3.77
 886,380 3.60 3.77 3.60 0 0 0
18/07/2012
3.60
 513,370 3.71 3.80 3.57 0 0 0
17/07/2012
3.71
 603,880 3.57 3.74 3.51 0 0 0
16/07/2012
3.57
 1,416,720 3.48 3.65 3.48 0 5,000 -0.1
13/07/2012
3.48
 298,910 3.34 3.48 3.34 200 0 0.0
12/07/2012
3.34
 662,580 3.19 3.34 3.19 0 0 0
11/07/2012
3.19
 188,580 3.19 3.28 3.16 0 0 0
10/07/2012
3.19
 688,270 3.31 3.31 3.19 0 0 0
09/07/2012
3.31
 353,270 3.48 3.48 3.31 0 5,000 -0.1
06/07/2012
3.48
 635,410 3.45 3.60 3.37 4,000 10 0.0
05/07/2012
3.45
 846,870 3.31 3.45 3.16 0 0 0
04/07/2012
3.31
 884,730 3.48 3.54 3.31 0 0 0
03/07/2012
3.48
 1,032,190 3.65 3.68 3.48 0 0 0
02/07/2012
3.65
 682,370 3.83 3.86 3.65 0 0 0
29/06/2012
3.83
 614,910 3.68 3.83 3.68 0 0 0
28/06/2012
3.68
 569,860 3.74 3.80 3.63 0 0 0
27/06/2012
3.74
 588,910 3.74 3.88 3.71 5,000 6,000 -0.0
26/06/2012
3.74
 1,017,790 3.91 3.91 3.74 2,000 0 0.0
25/06/2012
3.91
 1,785,460 4.09 4.11 3.88 5,000 0 0.1
22/06/2012
4.09
 1,692,280 4.29 4.29 4.09 0 20 -0.0
21/06/2012
4.29
 519,920 4.34 4.37 4.29 10 0 0.0
20/06/2012
4.34
 364,920 4.29 4.34 4.26 0 0 0
19/06/2012
4.29
 1,026,020 4.43 4.43 4.26 5,010 3,600 0.0
18/06/2012
4.43
 882,210 4.43 4.60 4.40 1,000 0 0.0
15/06/2012
4.43
 567,850 4.32 4.49 4.34 0 20 -0.0
14/06/2012
4.32
 893,770 4.29 4.37 4.20 0 0 0
13/06/2012
4.29
 981,610 4.34 4.43 4.20 10 0 0.0
12/06/2012
4.34
 1,421,820 4.52 4.52 4.34 0 20 -0.0
11/06/2012
4.52
 1,431,830 4.60 4.66 4.40 0 30 -0.0
08/06/2012
4.60
 2,627,670 4.52 4.72 4.55 3,610 0 0.1
07/06/2012
4.52
 673,590 4.32 4.52 4.49 4,010 0 0.1
06/06/2012
4.32
 1,341,570 4.11 4.32 4.14 20 0 0.0
05/06/2012
4.11
 1,678,100 3.94 4.11 3.94 20 0 0.0
04/06/2012
3.94
 610,160 4.14 4.14 3.94 0 0 0
01/06/2012
4.14
 1,714,790 4.34 4.40 4.14 10 0 0.0
31/05/2012
4.34
 1,584,070 4.55 4.55 4.34 10 0 0.0
30/05/2012
4.55
 1,268,240 4.66 4.75 4.52 0 0 0
29/05/2012
4.66
 1,442,000 4.78 4.78 4.57 0 0 0
28/05/2012
4.78
 2,226,340 4.57 4.78 4.60 0 700 -0.0
25/05/2012
4.57
 1,625,870 4.37 4.57 4.26 0 0 0
24/05/2012
4.37
 1,053,710 4.57 4.57 4.37 0 0 0
23/05/2012
4.57
 1,513,670 4.80 4.80 4.57 0 0 0
22/05/2012
4.80
 1,756,580 5.04 5.04 4.80 0 0 0
21/05/2012
5.04
 3,187,780 4.95 5.04 4.72 700 0 0.0
18/05/2012
4.95
 429,600 5.21 5.21 4.95 0 0 0
17/05/2012
5.21
 2,068,050 5.47 5.50 5.21 25,000 0 0.5
16/05/2012
5.47
 2,110,300 5.73 5.75 5.47 3,000 7,000 -0.1
15/05/2012
5.73
 2,272,720 6.01 6.01 5.73 2,200 5,000 -0.1
14/05/2012
6.01
 1,390,370 6.33 6.42 6.01 0 0 0
11/05/2012
6.33
 2,591,250 6.65 6.65 6.33 0 0 0
10/05/2012
6.65
 2,213,530 6.91 6.93 6.56 0 0 0
09/05/2012
6.91
 1,917,870 7.16 7.19 6.82 0 0 0
08/05/2012
7.16
 1,487,400 7.42 7.51 7.08 0 0 0
07/05/2012
7.42
 6,565,640 7.11 7.42 6.76 0 0 0
04/05/2012
7.11
 2,020,740 7.08 7.11 6.73 0 20 -0.0
03/05/2012
7.08
 1,565,290 7.28 7.28 6.93 0 0 0
02/05/2012
7.28
 617,600 7.48 7.77 7.14 0 0 0
27/04/2012
7.48
 1,152,930 7.14 7.48 7.14 0 0 0
26/04/2012
7.14
 1,241,910 6.82 7.14 7.02 10 0 0.0
25/04/2012
6.82
 914,020 6.50 6.82 6.50 15,800 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |