CTCP Tập đoàn Sao Mai (asm)

5.84
0.11
(1.92%)
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
(2026-02-11) 		-0.29 -4.82% 9,349,700 52,200 0.3
5.49
6.45
5.84
2 tháng
(2026-01-12) 		-0.76 -11.71% 19,611,000 41,800 0.3
5.49
6.60
5.84
3 tháng
(2025-12-15) 		-0.89 -13.44% 25,738,400 77,000 0.5
5.49
6.68
5.84
6 tháng
(2025-09-15) 		-2.19 -27.63% 86,427,900 -655,000 -3.7
5.49
8.48
5.84
12 tháng
(2025-03-18) 		-1.67 -22.57% 262,894,500 1,278,876 5.1
5.35
8.48
5.84
24 tháng
(2024-03-25) 		-4.19 -42.22% 650,911,800 1,265,508 10.4
5.35
11.03
5.84
36 tháng
(2023-03-29) 		-1.01 -15.03% 1,605,705,700 7,739,781 87.7
5.35
11.03
5.84
60 tháng
(2021-04-08) 		-3.68 -39.11% 3,614,300,200 11,145,005 134.6
5.35
19
5.84
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2012
6.50
 437,110 6.44 6.50 6.36 5,000 0 0.1
23/04/2012
6.44
 371,310 6.44 6.53 6.39 10,000 0 0.2
20/04/2012
6.44
 517,250 6.42 6.56 6.36 0 0 0
19/04/2012
6.42
 476,700 6.62 6.62 6.42 0 0 0
18/04/2012
6.62
 490,890 6.93 6.93 6.62 0 0 0
17/04/2012
6.93
 540,870 6.85 7.02 6.85 0 0 0
16/04/2012
6.85
 510,870 6.82 6.99 6.73 0 0 0
13/04/2012
6.82
 476,860 6.99 6.99 6.76 0 0 0
12/04/2012
6.99
 506,140 7.05 7.28 6.99 0 0 0
11/04/2012
7.05
 1,295,210 6.79 7.08 6.79 0 0 0
10/04/2012
6.79
 610,620 6.68 6.93 6.70 0 0 0
09/04/2012
6.68
 432,460 6.56 6.68 6.56 0 0 0
06/04/2012
6.56
 622,060 6.42 6.65 6.39 0 0 0
05/04/2012
6.42
 293,840 6.33 6.44 6.24 0 1,200 -0.0
04/04/2012
6.33
 118,560 6.33 6.47 6.21 0 0 0
03/04/2012
6.33
 457,300 6.33 6.42 6.33 0 0 0
30/03/2012
6.33
 303,040 6.33 6.33 6.19 0 0 0
29/03/2012
6.33
 191,140 6.44 6.56 6.27 0 0 0
28/03/2012
6.44
 369,410 6.53 6.53 6.27 0 0 0
27/03/2012
6.53
 414,320 6.85 6.85 6.53 0 3,000 -0.1
26/03/2012
6.85
 476,770 6.91 6.99 6.65 0 5,000 -0.1
23/03/2012
6.91
 454,840 6.79 6.99 6.70 0 4,500 -0.1
22/03/2012
6.79
 569,350 6.82 6.93 6.70 0 0 0
21/03/2012
6.82
 527,790 6.50 6.82 6.50 0 0 0
20/03/2012
6.50
 229,800 6.50 6.56 6.39 0 0 0
19/03/2012
6.50
 379,290 6.53 6.62 6.33 0 0 0
16/03/2012
6.53
 369,130 6.39 6.62 6.39 0 0 0
15/03/2012
6.39
 377,620 6.10 6.39 6.07 0 0 0
14/03/2012
6.10
 201,370 6.42 6.50 6.10 0 0 0
13/03/2012
6.42
 217,490 6.30 6.42 6.04 0 0 0
12/03/2012
6.30
 187,740 6.53 6.62 6.30 850 0 0.0
09/03/2012
6.53
 169,560 6.73 6.88 6.42 0 0 0
08/03/2012
6.73
 239,150 7.08 7.19 6.73 0 0 0
07/03/2012
7.08
 263,420 7.34 7.34 6.99 0 5,000 -0.1
06/03/2012
7.34
 329,190 7.71 7.71 7.34 0 0 0
05/03/2012
7.71
 567,680 7.42 7.74 7.57 0 0 0
02/03/2012
7.42
 359,010 7.16 7.42 6.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |