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)
01/08/2024
8.39
 1,107,500 8.75 8.81 8.36 2,900 9,700 -0.1
31/07/2024
8.75
 1,181,700 8.75 8.87 8.71 72,500 100 0.7
30/07/2024
8.75
 815,700 8.92 8.95 8.71 800 0 0.0
29/07/2024
8.92
 395,400 8.98 9 8.91 800 0 0.0
26/07/2024
8.90
 501,200 8.79 8.91 8.79 2,000 10,100 -0.1
25/07/2024
8.79
 410,800 8.78 8.79 8.70 400 2,500 -0.0
24/07/2024
8.77
 819,300 8.70 8.95 8.55 32,200 10,100 0.2
23/07/2024
8.71
 673,800 8.89 8.89 8.70 0 6,900 -0.1
22/07/2024
8.73
 1,208,700 8.91 8.95 8.65 35,800 0 0.3
19/07/2024
8.91
 1,319,000 9.14 9.18 8.88 12,100 13,000 -0.0
18/07/2024
9.09
 1,409,300 9.02 9.09 8.91 9,500 260,800 -2.5
17/07/2024
8.93
 3,251,200 9.41 9.50 8.82 14,000 856,700 -8.6
16/07/2024
9.36
 1,308,800 9.55 9.59 9.36 3,300 310,500 -3.2
15/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
15/07/2024
9.50
 1,242,800 9.73 9.73 9.41 1,900 45,500 -0.5
12/07/2024
9.50
 2,862,500 9.55 9.75 9.42 390,500 100 4.5
11/07/2024
9.55
 2,753,700 9.46 9.59 9.38 789,400 1,200 9.1
10/07/2024
9.34
 1,316,700 9.50 9.50 9.34 3,500 88,700 -1.0
09/07/2024
9.42
 1,819,900 9.34 9.63 9.34 23,600 69,800 -0.5
08/07/2024
9.34
 1,209,000 9.50 9.50 9.34 1,600 37,500 -0.4
05/07/2024
9.38
 1,221,800 9.34 9.42 9.26 2,400 800 0.0
04/07/2024
9.34
 981,700 9.38 9.46 9.30 63,400 1,200 0.7
03/07/2024
9.38
 713,000 9.38 9.42 9.30 13,200 800 0.1
02/07/2024
9.30
 958,900 9.21 9.30 9.17 2,400 11,700 -0.1
01/07/2024
9.17
 858,100 9.13 9.17 9.01 27,700 10,700 0.2
28/06/2024
9.05
 1,393,600 9.26 9.26 9.01 1,600 46,300 -0.5
27/06/2024
9.17
 997,300 9.26 9.26 9.17 120,400 62,800 0.6
26/06/2024
9.21
 1,546,500 9.17 9.30 9.09 71,500 310,000 -2.6
25/06/2024
9.17
 1,277,100 9.09 9.21 9.05 74,600 800 0.8
24/06/2024
9.05
 4,776,300 9.50 9.59 9.05 32,100 465,400 -4.9
21/06/2024
9.50
 2,119,000 9.55 9.67 9.50 0 15,400 -0.2
20/06/2024
9.55
 2,908,000 9.71 9.75 9.46 11,000 0 0.1
19/06/2024
9.67
 2,432,100 9.67 10 9.67 2,900 42,300 -0.5
18/06/2024
9.63
 1,921,900 9.63 9.75 9.63 42,500 32,500 0.1
17/06/2024
9.59
 2,371,000 9.71 9.79 9.59 41,200 0 0.5
14/06/2024
9.71
 3,979,100 9.96 10.08 9.71 121,200 28,600 1.1
13/06/2024
9.96
 2,787,000 10.08 10.21 9.96 34,500 123,200 -1.1
12/06/2024
10.04
 3,309,100 9.96 10.08 9.88 2,200 104,500 -1.2
11/06/2024
9.96
 3,108,700 10.29 10.33 9.92 2,300 13,100 -0.1
10/06/2024
10.25
 6,526,100 9.96 10.37 9.92 131,800 180,900 -0.6
07/06/2024
9.92
 2,441,100 10 10 9.83 108,200 0 1.3
06/06/2024
9.88
 3,466,300 9.96 10.08 9.83 11,200 0 0.1
05/06/2024
9.96
 3,427,500 10.04 10.12 9.92 167,900 0 2.0
04/06/2024
10
 2,862,500 10.12 10.21 9.96 200 17,900 -0.2
03/06/2024
10.04
 3,710,900 10.25 10.25 10 2,800 158,800 -1.9
31/05/2024
10.08
 3,481,200 10.25 10.25 10 10,800 62,300 -0.6
30/05/2024
10.17
 5,707,900 9.96 10.21 9.79 20,200 2,500 0.2
29/05/2024
9.96
 7,267,900 9.79 10.21 9.79 237,700 179,200 0.7
28/05/2024
9.79
 2,641,800 9.75 9.79 9.63 336,000 12,700 3.8
27/05/2024
9.59
 1,931,600 9.63 9.71 9.46 0 155,000 -1.8
24/05/2024
9.55
 5,647,600 9.83 10.04 9.42 114,600 242,400 -1.5
23/05/2024
9.92
 3,551,900 9.83 10 9.75 120,600 101,700 0.2
22/05/2024
9.79
 4,661,100 10.08 10.25 9.75 128,100 182,700 -0.7
21/05/2024
10
 5,460,700 9.79 10.04 9.63 156,100 118,400 0.4
20/05/2024
9.79
 5,000,300 9.83 10.12 9.75 180,800 121,600 0.7
17/05/2024
9.67
 4,418,400 9.50 9.83 9.50 45,100 293,900 -3.0
16/05/2024
9.55
 3,267,700 9.63 9.67 9.50 28,500 63,600 -0.4
15/05/2024
9.50
 3,112,700 9.46 9.63 9.34 13,700 36,700 -0.3
14/05/2024
9.34
 3,600,300 9.50 9.59 9.34 66,100 64,800 0.0
13/05/2024
9.55
 3,843,800 9.71 9.71 9.38 91,100 6,500 1.0
10/05/2024
9.63
 2,157,000 9.71 9.75 9.50 24,100 36,200 -0.1
09/05/2024
9.71
 8,658,000 9.63 10 9.59 508,100 332,700 2.1
08/05/2024
9.46
 4,748,300 9.59 9.75 9.34 0 562,100 -6.5
07/05/2024
9.59
 8,496,100 9.26 9.59 9.05 12,400 38,000 -0.3
06/05/2024
9.30
 4,710,600 9.13 9.34 9.09 371,300 26,800 3.8
03/05/2024
9.09
 1,546,600 9.26 9.30 9.09 100,400 54,100 0.5
02/05/2024
9.13
 807,800 9.09 9.21 9.05 300 45,300 -0.5
26/04/2024
9.13
 1,354,800 9.13 9.21 9.01 5,900 43,900 -0.4
25/04/2024
9.26
 1,293,900 9.34 9.34 9.09 28,900 128,000 -1.1
24/04/2024
9.34
 2,679,000 9.01 9.38 8.97 308,800 263,900 0.5
23/04/2024
8.93
 1,980,500 8.97 9.05 8.84 3,000 95,100 -1.0
22/04/2024
8.93
 2,182,400 8.76 9.05 8.76 162,800 377,900 -2.3
19/04/2024
8.68
 4,192,400 8.68 9.01 8.60 535,800 160,400 4.0
17/04/2024
9.05
 2,699,600 9.50 9.50 9.01 42,400 158,300 -1.3
16/04/2024
9.38
 13,097,000 9.75 9.83 9.34 123,800 122,200 -0.0
15/04/2024
10
 4,474,600 10.74 10.74 10 180,000 33,500 1.8
12/04/2024
10.74
 4,189,800 10.58 10.91 10.41 160,900 61,000 1.3
11/04/2024
10.45
 2,592,400 10.33 10.50 10.33 124,000 382,900 -3.3
10/04/2024
10.58
 4,263,600 10.83 10.83 10.33 1,200 1,036,600 -13.2
09/04/2024
10.74
 3,009,500 10.58 10.74 10.41 10,700 345,900 -4.3
08/04/2024
10.54
 2,514,700 10.74 10.83 10.50 152,800 86,800 0.8
05/04/2024
10.74
 8,577,500 10.25 11.03 10.17 4,231,700 687,400 46.1
04/04/2024
10.33
 5,603,800 10.58 10.70 10.33 415,600 176,100 3.0
03/04/2024
10.66
 3,720,700 10.91 11.20 10.66 5,000 304,900 -4.0
02/04/2024
10.91
 3,460,700 10.66 10.95 10.50 190,300 100,800 1.2
01/04/2024
10.66
 3,424,000 10.79 10.79 10.58 232,600 279,600 -0.6
29/03/2024
10.79
 3,170,300 11.03 11.03 10.70 24,300 404,300 -5.0
28/03/2024
11.03
 4,838,800 10.62 11.03 10.58 194,500 386,800 -2.5
27/03/2024
10.58
 3,208,600 10.91 10.91 10.50 110,600 247,500 -1.8
26/03/2024
10.58
 10,903,900 9.92 10.58 9.92 299,200 34,600 3.3
25/03/2024
9.92
 3,955,400 10.17 10.29 9.83 155,900 36,600 1.4
22/03/2024
10.17
 3,551,400 10.25 10.29 10.04 477,900 23,200 5.6
21/03/2024
10.12
 12,474,600 9.55 10.12 9.42 274,700 213,500 0.6
20/03/2024
9.46
 1,800,200 9.46 9.46 9.30 56,300 26,000 0.3
19/03/2024
9.42
 2,102,800 9.38 9.55 9.21 13,400 398,700 -4.4
18/03/2024
9.34
 6,827,800 9.67 9.83 9.13 289,000 342,900 -0.5
15/03/2024
9.63
 3,149,700 9.75 9.75 9.42 2,000 501,400 -5.8
14/03/2024
9.67
 6,122,800 9.55 9.75 9.55 439,300 168,300 3.2
13/03/2024
9.46
 2,906,200 9.34 9.63 9.34 62,800 64,200 -0.0
12/03/2024
9.30
 1,485,900 9.34 9.38 9.26 49,200 32,200 0.2
11/03/2024
9.34
 4,128,300 9.26 9.63 9.21 674,200 7,700 7.6

Chính sách bảo mật | Điều khoản sử dụng |