CTCP Tập đoàn Sao Mai (asm)

6.15
-0.12
(-1.91%)
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
(2025-12-29) 		-0.25 -3.83% 8,659,600 86,100 0.6
6.15
6.60
6.15
2 tháng
(2025-11-28) 		-0.69 -9.91% 15,767,800 83,400 0.5
6.15
6.97
6.15
3 tháng
(2025-10-29) 		-0.75 -10.68% 24,467,600 -196,100 -1.4
6.15
7.20
6.15
6 tháng
(2025-07-31) 		-1.07 -14.54% 140,241,900 337,800 4.4
6.15
8.48
6.15
12 tháng
(2025-02-03) 		-0.86 -12.03% 272,873,800 1,387,061 5.9
5.35
8.48
6.15
24 tháng
(2024-02-07) 		-2.20 -25.98% 733,504,900 8,281,497 88.8
5.35
11.03
6.15
36 tháng
(2023-02-13) 		-0.58 -8.48% 1,657,066,000 7,381,924 83.9
5.35
11.03
6.15
60 tháng
(2021-02-22) 		-2.43 -27.92% 3,710,212,800 10,288,305 120.7
5.35
19
6.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/07/2010
5.76
 376,850 5.84 5.89 5.63 0 4,280 -0.3
21/07/2010
5.84
 1,529,310 5.76 6.02 5.84 0 95,400 -6.6
20/07/2010
5.76
 66,760 5.50 5.76 5.76 0 0 0
19/07/2010
5.50
 33,040 5.24 5.50 5.50 0 9,000 -0.6
16/07/2010
5.24
 108,990 5.02 5.24 5.24 0 1,000 -0.1
15/07/2010
5.02
 903,030 4.85 5.06 4.85 0 5,000 -0.3
14/07/2010
4.85
 300,850 4.63 4.85 4.67 4,000 0 0.2
13/07/2010
4.63
 111,580 4.59 4.72 4.59 0 0 0
12/07/2010
4.59
 125,000 4.63 4.63 4.46 0 0 0
09/07/2010
4.63
 146,790 4.59 4.67 4.54 0 1,300 -0.1
08/07/2010
4.59
 145,920 4.46 4.63 4.54 0 0 0
07/07/2010
4.46
 58,480 4.54 4.59 4.46 0 0 0
06/07/2010
4.54
 134,360 4.72 4.72 4.50 0 0 0
05/07/2010
4.72
 94,130 4.72 4.76 4.67 0 0 0
02/07/2010
4.72
 68,720 4.63 4.80 4.63 0 0 0
01/07/2010
4.63
 125,420 4.41 4.63 4.41 100 0 0.0
30/06/2010
4.41
 106,840 4.59 4.59 4.41 0 25,000 -1.3
29/06/2010
4.59
 75,940 4.54 4.67 4.59 0 0 0
28/06/2010
4.54
 122,160 4.54 4.59 4.46 1,000 0 0.1
25/06/2010
4.54
 163,990 4.76 4.76 4.54 0 0 0
24/06/2010
4.76
 187,770 4.67 4.80 4.72 34,500 0 1.9
23/06/2010
4.67
 167,440 4.80 4.80 4.59 4,000 0 0.2
22/06/2010
4.80
 370,700 5.02 5.02 4.80 30,000 0 1.7
21/06/2010
5.02
 207,230 4.93 5.15 4.89 0 0 0
18/06/2010
4.93
 293,740 5.15 5.24 4.93 0 0 0
17/06/2010
5.15
 549,210 4.98 5.19 5.02 134,860 0 8.0
16/06/2010
4.98
 772,560 4.76 4.98 4.85 37,000 0 2.1
15/06/2010
4.76
 304,950 4.63 4.80 4.54 15,350 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |