CTCP Tập đoàn Sao Mai (asm)

6.92
-0.05
(-0.72%)
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
(2025-11-04) 		0.02 0.29% 8,207,100 -183,100 -1.3
6.78
7.20
6.97
2 tháng
(2025-10-06) 		-0.88 -11.23% 27,870,400 -1,713,400 -12.7
6.62
7.82
6.97
3 tháng
(2025-09-05) 		-0.74 -9.66% 65,853,400 -631,800 -3.3
6.62
8.48
6.97
6 tháng
(2025-06-09) 		0.48 7.37% 186,850,100 238,100 2.4
6.39
8.48
6.97
12 tháng
(2024-12-09) 		-1.17 -14.42% 272,971,400 981,388 2.5
5.35
8.48
6.97
24 tháng
(2023-12-15) 		-1.32 -15.94% 808,066,500 8,311,020 89.3
5.35
11.03
6.97
36 tháng
(2022-12-20) 		-0.25 -3.48% 1,754,835,600 9,044,930 99.4
5.35
11.03
6.97
60 tháng
(2020-12-30) 		-2.30 -24.89% 3,853,353,130 7,763,765 78.3
5.35
19
6.97
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
7.46
 706,700 7.48 7.54 7.43 16,800 4,000 0.1
30/11/2023
7.48
 822,600 7.53 7.56 7.47 6,800 51,900 -0.4
29/11/2023
7.53
 1,067,400 7.42 7.55 7.45 27,800 9,300 0.2
28/11/2023
7.42
 1,400,400 7.47 7.50 7.19 34,800 49,200 -0.1
27/11/2023
7.47
 855,400 7.57 7.58 7.44 32,300 35,200 -0.0
24/11/2023
7.57
 2,316,000 7.64 7.65 7.44 38,600 78,600 -0.4
23/11/2023
7.64
 2,510,800 7.68 7.79 7.64 69,900 11,400 0.6
22/11/2023
7.68
 1,277,600 7.65 7.73 7.63 24,500 6,200 0.2
21/11/2023
7.65
 820,100 7.60 7.68 7.58 3,900 1,800 0.0
20/11/2023
7.60
 1,355,700 7.64 7.64 7.49 58,800 700 0.5
17/11/2023
7.64
 2,552,700 7.71 7.84 7.57 20,000 1,800 0.2
16/11/2023
7.71
 1,336,400 7.66 7.75 7.64 0 0 0
15/11/2023
7.66
 1,895,500 7.60 7.77 7.62 9,800 6,800 0.0
14/11/2023
7.60
 913,400 7.56 7.68 7.55 11,900 27,500 -0.1
13/11/2023
7.56
 1,232,300 7.60 7.69 7.45 12,100 38,000 -0.2
10/11/2023
7.60
 2,533,300 7.55 7.85 7.45 69,000 38,400 0.3
09/11/2023
7.55
 2,076,200 7.52 7.66 7.48 16,100 54,600 -0.4
08/11/2023
7.52
 1,980,900 7.09 7.52 7.09 42,600 49,400 -0.1
07/11/2023
7.09
 1,594,400 7.16 7.21 7.05 12,700 439,300 -3.7
06/11/2023
7.16
 1,041,900 7.16 7.23 7.14 79,700 11,800 0.6
03/11/2023
7.16
 1,142,700 7.19 7.36 7.11 5,000 12,100 -0.1
02/11/2023
7.19
 1,434,600 6.76 7.19 6.83 48,200 4,200 0.4
01/11/2023
6.76
 1,058,000 6.61 6.76 6.54 23,700 17,400 0.1
31/10/2023
6.61
 1,249,200 6.87 6.98 6.61 63,000 1,400 0.5
30/10/2023
6.87
 886,500 7.19 7.19 6.87 3,800 0 0.0
27/10/2023
7.19
 1,480,900 7 7.19 6.69 32,000 115,600 -0.7
26/10/2023
7
 3,185,200 7.52 7.52 7 16,600 182,800 -1.4
25/10/2023
7.52
 907,500 7.55 7.64 7.52 7,300 91,900 -0.8
24/10/2023
7.55
 676,300 7.51 7.64 7.47 2,400 0 0.0
23/10/2023
7.51
 936,400 7.56 7.60 7.48 58,700 8,000 0.5
20/10/2023
7.56
 2,594,800 7.28 7.56 7.02 108,500 10,000 0.9
19/10/2023
7.28
 2,021,200 7.60 7.72 7.28 23,900 10,400 0.1
18/10/2023
7.60
 3,350,400 8.10 8.19 7.56 55,300 18,800 0.3
17/10/2023
8.10
 2,276,500 8.31 8.39 8.10 27,600 0 0.3
16/10/2023
8.31
 1,827,600 8.43 8.51 8.26 10,100 6,400 0.0
13/10/2023
8.43
 1,637,200 8.51 8.51 8.35 21,100 6,400 0.2
12/10/2023
8.51
 2,937,900 8.55 8.72 8.51 9,100 10,000 -0.0
11/10/2023
8.55
 1,052,500 8.43 8.55 8.39 10,700 10,000 0.0
10/10/2023
8.43
 3,586,200 8.39 8.76 8.35 15,800 16,500 -0.0
09/10/2023
8.39
 2,289,800 8.35 8.47 8.26 5,200 17,000 -0.1
06/10/2023
8.35
 1,880,500 8.26 8.39 8.18 7,000 0 0.1
05/10/2023
8.26
 2,059,800 8.43 8.60 8.24 30,300 16,000 0.1
04/10/2023
8.43
 2,134,900 8.10 8.47 8.02 2,300 0 0.0
03/10/2023
8.10
 3,696,600 8.47 8.60 8.06 57,600 12,700 0.4
02/10/2023
8.47
 3,494,600 8.31 8.72 8.31 1,000 8,900 -0.1
29/09/2023
8.31
 1,984,000 8.26 8.51 8.31 15,000 22,700 -0.1
28/09/2023
8.26
 2,480,000 8.26 8.39 8.24 11,400 0 0.1
27/09/2023
8.26
 3,179,500 8.10 8.26 7.82 26,700 14,200 0.1
26/09/2023
8.10
 6,255,100 8.64 8.72 8.10 30,200 7,400 0.2
25/09/2023
8.64
 6,559,800 9.26 9.42 8.64 22,600 163,500 -1.6
22/09/2023
9.26
 9,764,800 9.59 9.83 9.21 18,400 49,600 -0.4
21/09/2023
9.59
 7,674,300 9.30 9.75 9.30 10,100 26,500 -0.2
20/09/2023
9.30
 6,209,400 8.88 9.38 8.88 181,400 16,200 1.9
19/09/2023
8.88
 4,700,700 8.93 9.01 8.76 13,100 15,000 -0.0
18/09/2023
8.93
 2,771,900 8.93 9.09 8.88 0 0 0
15/09/2023
8.93
 2,570,300 8.93 9.01 8.88 31,000 9,300 0.2
14/09/2023
8.93
 4,232,300 9.05 9.13 8.93 17,500 100 0.2
13/09/2023
9.05
 5,651,200 9.26 9.38 9.01 17,200 20,400 -0.0
12/09/2023
9.26
 2,924,700 9.05 9.26 8.97 74,300 0 0.8
11/09/2023
9.05
 7,345,400 9.13 9.42 9.05 20,000 12,600 0.1
08/09/2023
9.13
 3,817,800 9.17 9.26 9.09 24,400 46,900 -0.3
07/09/2023
9.17
 5,668,100 9.05 9.34 9.09 50,000 9,400 0.5
06/09/2023
9.05
 4,083,900 8.97 9.13 8.88 27,200 6,800 0.2
05/09/2023
8.97
 3,676,800 8.97 9.17 8.97 9,500 500 0.1
31/08/2023
8.97
 4,023,600 9.01 9.09 8.88 0 3,600 -0.0
30/08/2023
9.01
 4,228,900 8.84 9.05 8.76 27,600 0 0.3
29/08/2023
8.84
 3,616,300 8.84 8.97 8.76 15,900 15,500 0.0
28/08/2023
8.84
 2,880,900 8.80 8.93 8.68 15,000 35,900 -0.2
25/08/2023
8.80
 6,238,900 8.43 9.01 8.43 300 74,400 -0.8
24/08/2023
8.43
 2,812,100 8.26 8.43 8.26 500 16,000 -0.2
23/08/2023
8.26
 2,267,200 8.26 8.43 8.23 43,600 0 0.4
22/08/2023
8.26
 4,225,100 8.26 8.43 7.86 35,900 282,000 -2.4
21/08/2023
8.26
 6,424,400 8.72 8.72 8.18 61,400 135,200 -0.8
18/08/2023
8.72
 11,129,200 9.34 9.34 8.72 92,400 153,500 -0.6
17/08/2023
9.34
 5,761,400 9.46 9.50 9.34 2,000 65,200 -0.7
16/08/2023
9.46
 3,803,000 9.59 9.71 9.46 23,100 1,000 0.3
15/08/2023
9.59
 4,722,500 9.59 9.75 9.59 6,000 0 0.1
14/08/2023
9.59
 6,165,500 9.50 9.75 9.50 63,600 0 0.7
11/08/2023
9.50
 5,158,600 9.50 9.59 9.30 2,200 0 0.0
10/08/2023
9.50
 5,745,400 9.75 9.83 9.50 8,500 46,800 -0.4
09/08/2023
9.75
 4,247,900 9.83 9.92 9.71 0 9,500 -0.1
08/08/2023
9.83
 9,770,600 9.83 10.08 9.79 0 400 -0.0
07/08/2023
9.83
 11,299,100 9.59 10.04 9.63 27,300 500 0.3
04/08/2023
9.59
 5,307,900 9.46 9.63 9.42 31,900 18,300 0.2
03/08/2023
9.46
 3,892,900 9.55 9.67 9.42 0 57,000 -0.7
02/08/2023
9.55
 6,157,400 9.42 9.67 9.34 41,600 39,600 0.0
01/08/2023
9.42
 8,916,100 9.71 9.83 9.42 63,800 53,600 0.1
31/07/2023
9.71
 6,078,000 9.92 10.08 9.67 8,700 99,800 -1.1
28/07/2023
9.92
 11,435,100 9.63 10.17 9.71 13,700 94,900 -1.0
27/07/2023
9.63
 5,535,700 9.50 9.63 9.42 49,200 103,700 -0.6
26/07/2023
9.50
 3,731,300 9.63 9.71 9.50 62,000 101,500 -0.5
25/07/2023
9.63
 5,596,600 9.67 9.79 9.50 225,600 0 2.6
24/07/2023
9.67
 6,617,300 9.50 9.75 9.50 91,000 28,900 0.7
21/07/2023
9.50
 3,424,800 9.30 9.50 9.34 136,100 0 1.6
20/07/2023
9.30
 3,871,100 9.38 9.46 9.26 18,500 15,000 0.0
19/07/2023
9.38
 4,000,200 9.50 9.59 9.38 8,700 2,100 0.1
18/07/2023
9.50
 4,140,900 9.63 9.67 9.42 4,000 91,200 -1.0
17/07/2023
9.63
 4,298,100 9.67 9.79 9.59 2,600 167,800 -1.9
14/07/2023
9.67
 7,027,300 9.59 9.88 9.50 0 10,000 -0.1
13/07/2023
9.59
 5,976,600 9.34 9.67 9.38 117,100 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |