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)
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
14/06/2010
4.63
 155,910 4.41 4.63 4.46 3,000 0 0.2
11/06/2010
4.41
 64,790 4.41 4.50 4.41 0 0 0
10/06/2010
4.41
 11,410 4.46 4.46 4.41 0 0 0
09/06/2010
4.46
 25,060 4.46 4.50 4.46 6,000 0 0.3
08/06/2010
4.46
 61,240 4.41 4.50 4.33 5,100 0 0.3
07/06/2010
4.41
 96,350 4.59 4.59 4.37 20,000 2,000 0.9
04/06/2010
4.59
 29,750 4.63 4.72 4.59 0 0 0
03/06/2010
4.63
 84,710 4.63 4.76 4.63 1,500 0 0.1
02/06/2010
4.63
 108,010 4.72 4.72 4.50 1,000 0 0.1
01/06/2010
4.72
 111,750 4.80 4.85 4.72 0 0 0
31/05/2010
4.80
 170,450 4.76 4.89 4.76 400 0 0.0
28/05/2010
4.76
 349,990 4.54 4.76 4.63 6,200 5,000 0.1
27/05/2010
4.54
 141,260 4.46 4.54 4.46 0 7,000 -0.4
26/05/2010
4.46
 140,920 4.29 4.46 4.41 0 4,000 -0.2
25/05/2010
4.29
 280,360 4.09 4.29 3.99 0 9,000 -0.4
24/05/2010
4.09
 49,850 4.28 4.33 4.09 500 0 0.0
21/05/2010
4.28
 146,750 4.50 4.50 4.28 1,000 0 0.0
20/05/2010
4.50
 168,680 4.50 4.63 4.28 0 14,000 -0.7
19/05/2010
4.50
 416,900 4.72 4.72 4.50 0 8,500 -0.4
18/05/2010
4.72
 105,960 4.76 4.76 4.63 1,000 2,000 -0.1
17/05/2010
4.76
 124,430 4.89 4.98 4.72 0 2,000 -0.1
14/05/2010
4.89
 72,980 4.85 4.93 4.85 0 21,000 -1.2
13/05/2010
4.85
 298,350 5.06 5.06 4.85 1,000 7,220 -0.4
12/05/2010
5.06
 564,900 5.06 5.11 4.89 7,020 2,000 0.3
11/05/2010
5.06
 357,570 4.93 5.15 5.02 500 40,870 -2.4
10/05/2010
4.93
 293,460 5.19 5.32 4.93 20 10,000 -0.6
07/05/2010
5.19
 837,440 5.06 5.24 4.85 0 23,000 -1.3
06/05/2010
5.06
 493,650 5.02 5.19 5.02 3,000 0 0.2
05/05/2010
5.02
 584,740 4.80 5.02 4.85 7,000 50,000 -2.5
04/05/2010
4.80
 456,620 4.59 4.80 4.67 10,000 50,000 -2.2
29/04/2010
4.59
 544,560 4.37 4.59 4.41 0 0 0
28/04/2010
4.37
 330,390 4.24 4.37 4.23 0 0 0
27/04/2010
4.24
 243,450 4.18 4.37 4.16 3,000 2,000 0.1
26/04/2010
4.18
 388,300 4.24 4.25 4.18 1,500 0 0.1
22/04/2010
4.24
 358,790 4.46 4.50 4.24 0 2,000 -0.1
21/04/2010
4.46
 819,080 4.30 4.50 4.28 15,580 26,000 -0.5
20/04/2010
4.30
 550,550 4.10 4.30 4.24 0 2,000 -0.1
19/04/2010
4.10
 382,960 3.91 4.10 3.95 0 0 0
16/04/2010
3.91
 221,200 3.95 3.96 3.90 0 0 0
15/04/2010
3.95
 167,100 3.81 3.95 3.83 0 0 0
14/04/2010
3.81
 176,410 3.86 3.87 3.81 0 0 0
13/04/2010
3.86
 236,280 3.85 3.98 3.85 0 0 0
12/04/2010
3.85
 190,850 4.03 4.05 3.85 0 2,500 -0.1
09/04/2010
4.03
 402,130 3.95 4.14 3.98 0 0 0
08/04/2010
3.95
 505,970 3.77 3.95 3.77 0 0 0
07/04/2010
3.77
 228,040 3.77 3.80 3.72 0 4,000 -0.2
06/04/2010
3.77
 249,140 3.81 3.81 3.74 0 0 0
05/04/2010
3.81
 255,610 3.83 3.87 3.80 0 0 0
02/04/2010
3.83
 190,520 3.71 3.85 3.72 0 0 0
01/04/2010
3.71
 161,980 3.53 3.71 3.53 0 0 0
31/03/2010
3.53
 299,060 3.71 3.71 3.53 0 0 0
30/03/2010
3.71
 187,620 3.73 3.81 3.71 0 7,630 -0.3
29/03/2010
3.73
 123,290 3.77 3.79 3.72 400 0 0.0
26/03/2010
3.77
 182,010 3.73 3.79 3.64 0 0 0
25/03/2010
3.73
 173,360 3.90 3.90 3.72 0 0 0
24/03/2010
3.90
 150,090 3.83 3.90 3.81 0 0 0
23/03/2010
3.83
 119,920 3.94 3.94 3.83 0 0 0
22/03/2010
3.94
 204,900 3.93 3.97 3.81 0 0 0
19/03/2010
3.93
 200,440 3.92 3.98 3.90 140 32,020 -1.4
18/03/2010
3.92
 289,230 3.90 3.95 3.88 0 0 0
17/03/2010
3.90
 359,260 3.85 3.96 3.85 0 0 0
16/03/2010
3.85
 471,610 3.96 4.07 3.85 0 5,470 -0.3
15/03/2010
3.96
 211,350 4.03 4.07 3.94 0 0 0
12/03/2010
4.03
 335,020 4.01 4.07 3.93 0 0 0
11/03/2010
4.01
 326,190 4.11 4.11 4.01 1,500 0 0.1
10/03/2010
4.11
 553,330 3.92 4.11 3.90 2,980 0 0.1
09/03/2010
3.92
 473,180 3.80 3.93 3.80 2,500 0 0.1
08/03/2010
3.80
 574,210 3.64 3.82 3.72 0 52,400 -2.3
05/03/2010
3.64
 249,300 3.64 3.68 3.61 0 78,600 -3.3
04/03/2010
3.64
 74,290 3.64 3.77 3.64 1,000 5,000 -0.2
03/03/2010
3.64
 120,820 3.64 3.64 3.59 0 4,000 -0.2
02/03/2010
3.64
 320,050 3.68 3.75 3.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |