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
(2025-11-04) 		0.02 0.29% 8,207,100 -183,100 -1.3
6.78
7.20
6.97
2 tháng
(2025-10-06) 		-0.88 -11.23% 27,870,400 -1,713,400 -12.7
6.62
7.82
6.97
3 tháng
(2025-09-05) 		-0.74 -9.66% 65,853,400 -631,800 -3.3
6.62
8.48
6.97
6 tháng
(2025-06-09) 		0.48 7.37% 186,850,100 238,100 2.4
6.39
8.48
6.97
12 tháng
(2024-12-09) 		-1.17 -14.42% 272,971,400 981,388 2.5
5.35
8.48
6.97
24 tháng
(2023-12-15) 		-1.32 -15.94% 808,066,500 8,311,020 89.3
5.35
11.03
6.97
36 tháng
(2022-12-20) 		-0.25 -3.48% 1,754,835,600 9,044,930 99.4
5.35
11.03
6.97
60 tháng
(2020-12-30) 		-2.30 -24.89% 3,853,353,130 7,763,765 78.3
5.35
19
6.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2011
7.62
 17,260 7.62 7.71 7.42 0 3,000 -0.1
09/02/2011
7.62
 153,340 7.91 7.91 7.54 0 10,000 -0.3
08/02/2011
7.91
 23,740 8.03 8.03 7.91 0 1,000 -0.0
28/01/2011
8.03
 142,990 8.08 8.29 7.77 5,000 10,000 -0.1
27/01/2011
8.08
 105,940 7.80 8.08 7.80 0 1,000 -0.0
26/01/2011
7.80
 59,020 7.45 7.80 7.28 100 2,000 -0.0
25/01/2011
7.45
 82,880 7.83 7.83 7.45 0 15,280 -0.4
24/01/2011
7.83
 441,880 7.68 8.06 7.68 5,000 20,000 -0.4
21/01/2011
7.68
 39,660 7.34 7.68 7.68 0 0 0
20/01/2011
7.34
 33,040 6.99 7.34 7.34 0 154,780 -3.9
19/01/2011
6.99
 320 6.68 6.99 6.91 0 0 0
18/01/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
18/01/2011
6.68
 10 6.36 6.68 6.68 0 0 0
17/01/2011
6.37
 594,940 6.13 6.37 6.18 470 13,970 -0.9
14/01/2011
6.13
 363,760 5.85 6.13 5.90 16,870 0 1.1
13/01/2011
5.85
 181,760 5.72 5.85 5.67 4,180 2,000 0.1
12/01/2011
5.72
 150,100 5.67 5.72 5.62 3,600 0 0.2
11/01/2011
5.67
 197,720 5.85 5.85 5.67 1,300 3,500 -0.1
10/01/2011
5.85
 135,510 5.90 5.99 5.81 300 0 0.0
07/01/2011
5.90
 85,700 5.90 5.90 5.81 0 0 0
06/01/2011
5.90
 124,060 5.90 5.90 5.76 0 0 0
05/01/2011
5.90
 195,650 5.81 5.99 5.85 0 0 0
04/01/2011
5.81
 97,410 5.85 5.99 5.81 0 0 0
31/12/2010
5.85
 250,960 5.58 5.85 5.58 1,000 0 0.1
30/12/2010
5.58
 84,050 5.53 5.62 5.44 0 1,100 -0.1
29/12/2010
5.53
 101,280 5.58 5.62 5.53 1,000 0 0.1
28/12/2010
5.58
 136,660 5.48 5.62 5.53 0 0 0
27/12/2010
5.48
 96,010 5.58 5.58 5.48 0 0 0
24/12/2010
5.58
 101,590 5.58 5.58 5.44 0 0 0
23/12/2010
5.58
 153,270 5.58 5.62 5.39 1,000 0 0.1
22/12/2010
5.58
 234,910 5.76 5.76 5.58 0 0 0
21/12/2010
5.76
 47,660 5.72 5.76 5.58 14,530 0 0.9
20/12/2010
5.72
 94,720 5.72 5.85 5.72 0 0 0
17/12/2010
5.72
 138,790 5.62 5.76 5.58 1,000 0 0.1
16/12/2010
5.62
 98,380 5.67 5.76 5.58 0 0 0
15/12/2010
5.67
 58,360 5.67 5.81 5.67 1,000 0 0.1
14/12/2010
5.67
 97,290 5.90 5.90 5.62 0 0 0
13/12/2010
5.90
 297,150 5.67 5.95 5.90 3,000 0 0.2
10/12/2010
5.67
 36,930 5.48 5.72 5.58 0 0 0
09/12/2010
5.48
 43,620 5.39 5.58 5.30 1,000 0 0.1
08/12/2010
5.39
 45,380 5.62 5.62 5.39 1,000 0 0.1
07/12/2010
5.62
 98,730 5.90 5.90 5.62 0 0 0
06/12/2010
5.90
 211,280 5.85 5.90 5.76 10,130 0 0.6
03/12/2010
5.85
 111,290 5.76 5.99 5.85 0 0 0
02/12/2010
5.76
 164,190 5.62 5.76 5.58 2,130 0 0.1
01/12/2010
5.62
 108,460 5.72 5.72 5.58 200 800 -0.0
30/11/2010
5.72
 173,630 5.58 5.85 5.62 700 25,000 -1.5
29/11/2010
5.58
 46,000 5.48 5.58 5.44 0 0 0
26/11/2010
5.48
 71,240 5.48 5.62 5.48 0 0 0
25/11/2010
5.48
 157,960 5.25 5.48 5.30 0 0 0
24/11/2010
5.25
 143,000 5.25 5.30 5.11 200 0 0.0
23/11/2010
5.25
 69,870 5.02 5.25 4.97 0 0 0
22/11/2010
5.02
 56,850 5.11 5.11 5.02 0 0 0
19/11/2010
5.11
 36,240 5.16 5.16 5.11 0 0 0
18/11/2010
5.16
 137,240 5.11 5.16 5.02 0 0 0
17/11/2010
5.11
 63,530 5.11 5.11 5.02 0 5,000 -0.3
16/11/2010
5.11
 74,950 5.06 5.11 4.93 0 3,000 -0.2
15/11/2010
5.06
 25,700 5.20 5.20 4.97 0 14,000 -0.8
12/11/2010
5.20
 299,150 5.20 5.20 4.97 1,000 0 0.1
11/11/2010
5.20
 39,370 5.20 5.20 5.11 500 0 0.0
10/11/2010
5.20
 52,830 5.25 5.34 5.11 0 1,500 -0.1
09/11/2010
5.25
 179,260 5.48 5.48 5.25 0 0 0
08/11/2010
5.48
 80,890 5.53 5.58 5.48 0 0 0
05/11/2010
5.53
 175,600 5.48 5.67 5.53 0 0 0
04/11/2010
5.48
 56,140 5.48 5.53 5.39 1,500 0 0.1
03/11/2010
5.48
 33,040 5.48 5.58 5.44 0 0 0
02/11/2010
5.48
 98,190 5.62 5.62 5.39 1,000 0 0.1
01/11/2010
5.62
 241,740 5.53 5.76 5.62 0 0 0
29/10/2010
5.53
 156,740 5.30 5.53 5.25 0 40,000 -2.4
28/10/2010
5.30
 53,590 5.39 5.39 5.30 0 0 0
27/10/2010
5.39
 217,960 5.48 5.48 5.34 0 0 0
26/10/2010
5.48
 193,180 5.25 5.48 5.39 0 0 0
25/10/2010
5.25
 264,040 5.02 5.25 5.02 0 0 0
22/10/2010
5.02
 151,420 5.20 5.34 5.02 0 4,000 -0.2
21/10/2010
5.20
 261,390 5.20 5.34 5.20 0 0 0
20/10/2010
5.20
 498,140 5.44 5.44 5.20 1,000 7,000 -0.3
19/10/2010
5.44
 481,760 5.72 5.76 5.44 500 2,000 -0.1
18/10/2010
5.72
 199,680 5.76 5.76 5.67 1,000 0 0.1
15/10/2010
5.76
 193,170 5.85 5.85 5.72 1,000 0 0.1
14/10/2010
5.85
 343,150 5.90 5.90 5.81 0 0 0
13/10/2010
5.90
 247,280 5.95 5.95 5.76 1,000 0 0.1
12/10/2010
5.95
 267,110 6.09 6.09 5.90 1,000 1,000 0.0
11/10/2010
6.09
 211,600 5.99 6.13 5.99 2,000 0 0.1
08/10/2010
5.99
 384,340 5.99 6.23 5.99 0 2,400 -0.2
07/10/2010
5.99
 92,620 6.18 6.27 5.99 0 0 0
06/10/2010
6.18
 298,870 5.90 6.18 6.04 1,000 31,250 -2.0
05/10/2010
5.90
 225,980 5.90 5.90 5.72 1,000 0 0.1
04/10/2010
5.90
 353,960 6.18 6.18 5.90 0 32,000 -2.0
01/10/2010
6.18
 149,240 6.13 6.23 6.04 5,000 1,200 0.3
30/09/2010
6.13
 223,400 6.13 6.18 5.95 0 900 -0.1
29/09/2010
6.13
 350,140 6.27 6.27 6.09 4,800 2,000 0.2
28/09/2010
6.27
 497,420 5.99 6.27 6.18 0 0 0
27/09/2010
5.99
 401,150 5.72 5.99 5.81 0 0 0
24/09/2010
5.72
 314,580 5.48 5.72 5.62 2,500 0 0.2
23/09/2010
5.48
 218,450 5.72 5.72 5.44 0 0 0
22/09/2010
5.72
 120,950 5.76 5.85 5.67 0 9,290 -0.6
21/09/2010
5.76
 193,780 5.85 5.95 5.72 1,000 0 0.1
20/09/2010
5.85
 209,820 5.85 6.04 5.85 0 0 0
17/09/2010
5.85
 92,430 5.67 5.90 5.76 5,000 0 0.3
16/09/2010
5.67
 131,500 5.85 5.85 5.67 0 0 0
15/09/2010
5.85
 45,750 5.90 5.95 5.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |