CTCP Tập đoàn Sao Mai (asm)

5.90
-0.03
(-0.51%)
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
(2026-05-19) 		0.08 1.37% 6,752,100 -19,393 0
5.75
5.99
5.90
2 tháng
(2026-04-20) 		0.16 2.77% 16,397,100 -62,788 0
5.58
6.27
5.90
3 tháng
(2026-03-20) 		0.31 5.52% 23,603,300 -42,060 -0.5
5.30
6.27
5.90
6 tháng
(2025-12-22) 		-0.69 -10.42% 49,258,700 -48,560 -0.5
5.30
6.63
5.90
12 tháng
(2025-06-23) 		-0.59 -9.02% 232,757,200 549,340 4.4
5.30
8.48
5.90
24 tháng
(2024-06-28) 		-3.12 -34.47% 424,033,500 185,448 -3.8
5.30
9.55
5.90
36 tháng
(2023-07-04) 		-3.16 -34.77% 1,315,178,500 9,677,360 103.3
5.30
11.03
5.90
60 tháng
(2021-07-14) 		-0.67 -10.09% 3,477,916,900 12,111,945 148.5
5.30
19
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2010
3.68
 215,690 3.51 3.68 3.54 0 0 0
26/02/2010
3.51
 68,490 3.45 3.57 3.40 1,040 0 0.0
25/02/2010
3.45
 58,350 3.45 3.51 3.45 0 0 0
24/02/2010
3.45
 75,910 3.46 3.46 3.41 2,010 1,500 0.0
23/02/2010
3.46
 71,860 3.56 3.56 3.46 0 0 0
22/02/2010
3.56
 19,630 3.64 3.64 3.56 0 0 0
12/02/2010
3.64
 32,140 3.64 3.71 3.59 0 0 0
11/02/2010
3.64
 112,040 3.51 3.65 3.57 3,710 0 0.2
10/02/2010
3.51
 114,650 3.46 3.59 3.46 17,310 0 0.7
09/02/2010
3.46
 92,620 3.57 3.58 3.46 0 0 0
08/02/2010
3.57
 59,280 3.56 3.62 3.51 2,100 0 0.1
05/02/2010
3.56
 170,490 3.71 3.72 3.56 1,000 2,000 -0.0
04/02/2010
3.71
 190,520 3.80 3.81 3.63 0 5,000 -0.2
03/02/2010
3.80
 97,840 3.77 3.85 3.63 0 0 0
02/02/2010
3.77
 132,820 3.73 3.80 3.72 0 0 0
01/02/2010
3.73
 220,350 3.56 3.73 3.59 0 0 0
29/01/2010
3.56
 164,580 3.53 3.69 3.46 0 0 0
28/01/2010
3.53
 128,550 3.71 3.77 3.53 0 2,000 -0.1
27/01/2010
3.71
 99,920 3.90 3.93 3.71 0 0 0
26/01/2010
3.90
 234,520 3.72 3.90 3.81 0 7,100 -0.3
25/01/2010
3.72
 282,170 3.91 3.91 3.72 4,800 0 0.2
22/01/2010
3.91
 53,790 4.11 4.11 3.91 200 10,000 -0.4
21/01/2010
4.11
 82,850 4.33 4.33 4.11 10 7,710 -0.4
20/01/2010
4.33
 851,420 4.14 4.33 4.24 30,086 188,716 -7.9
19/01/2010
4.14
 568,020 3.95 4.14 4.14 0 400,000 -19.1
18/01/2010
3.95
 20 3.95 3.95 3.95 0 0 0
30/11/-0001
0.69
 324,800 0.69 0.70 0.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |