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)
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
14/09/2010
5.90
 107,580 5.67 5.95 5.62 0 0 0
13/09/2010
5.67
 190,550 5.67 5.67 5.39 0 0 0
10/09/2010
5.67
 374,920 5.95 6.04 5.67 0 0 0
09/09/2010
5.95
 103,780 5.95 6.09 5.81 0 500 -0.0
08/09/2010
5.95
 196,780 6.13 6.13 5.85 500 15,730 -1.0
07/09/2010
6.13
 103,780 5.90 6.18 5.72 0 0 0
06/09/2010
5.90
 161,210 5.62 5.90 5.90 3,000 0 0.2
01/09/2010
5.62
 229,960 5.39 5.62 5.58 5,500 0 0.3
31/08/2010
5.39
 135,350 5.16 5.39 5.30 0 0 0
30/08/2010
5.16
 52,560 4.93 5.16 5.16 0 0 0
27/08/2010
4.93
 83,940 4.88 5.06 4.65 6,100 0 0.3
26/08/2010
4.88
 220,870 4.83 4.93 4.60 35,730 0 1.8
25/08/2010
4.83
 139,740 5.06 5.06 4.83 1,500 0 0.1
24/08/2010
5.06
 133,120 5.30 5.30 5.06 0 0 0
23/08/2010
5.30
 124,680 5.58 5.58 5.30 4,000 0 0.2
20/08/2010
5.58
 120,960 5.48 5.58 5.30 1,500 2,000 -0.0
19/08/2010
5.48
 116,910 5.76 5.76 5.48 0 1,000 -0.1
18/08/2010
5.76
 131,480 6.04 6.04 5.76 500 0 0.0
17/08/2010
6.04
 485,890 6.09 6.09 5.81 6,190 1,000 0.3
16/08/2010
6.09
 366,430 5.85 6.13 5.81 0 2,000 -0.1
13/08/2010
5.85
 592,380 5.67 5.85 5.39 0 9,000 -0.5
12/08/2010
5.67
 153,050 5.95 5.95 5.67 0 0 0
11/08/2010
5.95
 516,020 6.04 6.13 5.85 5,000 0 0.3
10/08/2010: Cổ tức tiền mặt tỉ lệ: 20%
Cổ tức tiền mặt tỉ lệ: 30%
10/08/2010
6.04
 460,830 6.32 6.41 6.04 1,000 1,000 -0.0
09/08/2010
6.32
 608,100 6.62 6.71 6.32 0 11,000 -0.8
06/08/2010
6.62
 499,070 6.58 6.62 6.32 0 6,000 -0.4
05/08/2010
6.58
 683,600 6.93 6.93 6.58 20 10,000 -0.8
04/08/2010
6.93
 664,160 6.93 7.18 6.71 20 3,000 -0.2
03/08/2010
6.93
 365,220 6.71 7.01 6.75 20 1,500 -0.1
02/08/2010
6.71
 491,970 6.71 6.71 6.58 3,000 0 0.2
30/07/2010
6.71
 334,360 6.71 6.71 6.49 0 1,000 -0.1
29/07/2010
6.71
 633,060 6.54 6.80 6.49 0 199,860 -15.2
28/07/2010
6.54
 394,950 6.23 6.54 6.45 0 196,000 -14.8
27/07/2010
6.23
 793,720 5.97 6.23 5.93 0 134,450 -9.6
26/07/2010
5.97
 382,160 5.89 6.15 5.93 0 0 0
23/07/2010
5.89
 457,700 5.76 6.02 5.76 5,000 75,000 -4.8

Chính sách bảo mật | Điều khoản sử dụng |