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
(2025-11-05) 		0.09 1.31% 8,386,500 -150,800 -1.0
6.78
7.20
6.92
2 tháng
(2025-10-06) 		-0.85 -10.85% 28,498,700 -1,702,100 -12.6
6.62
7.82
6.92
3 tháng
(2025-09-08) 		-0.48 -6.39% 64,194,600 -868,300 -5.3
6.62
8.48
6.92
6 tháng
(2025-06-09) 		0.51 7.83% 187,478,400 249,400 2.5
6.39
8.48
6.92
12 tháng
(2024-12-10) 		-1.19 -14.62% 273,121,000 979,488 2.5
5.35
8.48
6.92
24 tháng
(2023-12-18) 		-1.23 -14.98% 806,272,600 8,085,320 87.0
5.35
11.03
6.92
36 tháng
(2022-12-21) 		0.23 3.48% 1,751,743,000 9,083,730 99.7
5.35
11.03
6.92
60 tháng
(2020-12-31) 		-2.64 -27.46% 3,847,946,920 8,130,725 84.3
5.35
19
6.92
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
9.34
 4,115,700 9.38 9.50 9.26 5,000 3,200 0.0
11/07/2023
9.38
 6,814,100 9.50 9.63 9.38 54,600 3,600 0.6
10/07/2023
9.50
 5,245,200 9.50 9.71 9.50 153,000 130,900 0.3
07/07/2023
9.50
 5,668,600 9.38 9.71 9.30 45,700 68,800 -0.3
06/07/2023
9.38
 5,816,600 9.55 9.63 9.21 17,800 107,700 -1.0
05/07/2023
9.55
 13,380,900 9.09 9.67 9.05 156,600 7,000 1.7
04/07/2023
9.09
 2,765,200 9.09 9.17 9.01 300 2,200 -0.0
03/07/2023
9.09
 4,063,500 8.76 9.09 8.76 33,200 4,700 0.3
30/06/2023
8.76
 2,165,500 8.80 8.84 8.72 68,900 11,200 0.6
29/06/2023
8.80
 3,754,700 9.13 9.13 8.80 51,600 100 0.5
28/06/2023
9.13
 5,492,600 9.01 9.26 8.97 10,600 3,600 0.1
27/06/2023
9.01
 4,738,000 8.84 9.13 8.80 0 27,200 -0.3
26/06/2023
8.84
 6,188,300 9.01 9.09 8.68 65,500 13,100 0.6
23/06/2023
9.01
 5,437,700 9.09 9.21 8.84 800 13,000 -0.1
22/06/2023
9.09
 6,927,400 9.17 9.38 9.09 52,700 143,000 -1.0
21/06/2023
9.17
 5,838,000 9.09 9.26 9.05 50,700 129,200 -0.9
20/06/2023
9.09
 6,076,900 8.76 9.13 8.76 268,200 3,500 2.9
19/06/2023
8.76
 5,554,700 8.72 8.93 8.51 7,000 1,900 0.1
16/06/2023
8.72
 6,009,300 8.80 8.97 8.68 3,300 20,000 -0.2
15/06/2023
8.80
 8,124,600 8.68 8.84 8.60 299,000 30,000 2.8
14/06/2023
8.68
 10,971,800 9.09 9.17 8.68 14,100 400 0.1
13/06/2023
9.09
 10,514,400 9.26 9.42 9.09 13,500 0 0.1
12/06/2023
9.26
 10,799,900 8.84 9.30 8.97 5,100 23,800 -0.2
09/06/2023
8.84
 10,880,300 8.68 9.01 8.64 3,000 168,000 -1.8
08/06/2023
8.68
 13,248,200 8.14 8.68 8.13 5,600 22,600 -0.2
07/06/2023
8.14
 4,955,400 8.12 8.25 8.11 0 28,000 -0.3
06/06/2023
8.12
 6,266,600 8.01 8.22 8.01 89,300 45,800 0.4
05/06/2023
8.01
 5,985,000 7.92 8.12 7.90 2,500 10,000 -0.1
02/06/2023
7.92
 5,696,600 7.95 8.09 7.90 28,200 34,000 -0.1
01/06/2023
7.95
 4,650,300 7.93 8.08 7.89 38,500 49,400 -0.1
31/05/2023
7.93
 6,648,800 7.88 8.17 7.84 34,000 50,600 -0.2
30/05/2023
7.88
 5,681,800 7.95 8.02 7.77 53,200 1,800 0.5
29/05/2023
7.95
 8,025,300 7.65 8.01 7.74 45,400 1,400 0.4
26/05/2023
7.65
 4,506,700 7.55 7.74 7.61 100 47,200 -0.4
25/05/2023
7.55
 4,700,100 7.48 7.77 7.47 0 10,000 -0.1
24/05/2023
7.48
 3,482,400 7.50 7.60 7.48 0 400 -0.0
23/05/2023
7.50
 4,141,000 7.42 7.60 7.46 0 30,900 -0.3
22/05/2023
7.42
 2,514,000 7.36 7.48 7.36 0 2,000 -0.0
19/05/2023
7.36
 4,307,600 7.40 7.50 7.21 2,700 223,400 -2.0
18/05/2023
7.40
 2,977,300 7.50 7.60 7.40 0 158,800 -1.4
17/05/2023
7.50
 6,270,600 7.48 7.73 7.49 15,000 152,800 -1.3
16/05/2023
7.48
 5,292,300 7.34 7.58 7.41 76,800 0 0.7
15/05/2023
7.34
 5,509,600 7.56 7.65 7.34 9,100 73,200 -0.6
12/05/2023
7.56
 5,831,700 7.45 7.60 7.40 62,100 800 0.6
11/05/2023
7.45
 5,070,700 7.45 7.60 7.44 15,000 82,500 -0.6
10/05/2023
7.45
 8,288,000 7.07 7.52 7.11 248,000 0 2.2
09/05/2023
7.07
 2,573,200 7.16 7.20 7.05 6,600 0 0.1
08/05/2023
7.16
 2,413,300 7.12 7.25 7.15 35,400 22,200 0.1
05/05/2023
7.12
 3,673,200 6.98 7.25 6.99 85,300 0 0.7
04/05/2023
6.98
 1,922,300 7.05 7.05 6.96 2,200 16,400 -0.1
28/04/2023
7.05
 3,032,700 6.88 7.07 6.91 102,400 19,000 0.7
27/04/2023
6.88
 1,650,400 6.80 6.93 6.83 10,000 800 0.1
26/04/2023
6.80
 1,872,500 6.83 6.91 6.76 10,000 368,000 -2.9
25/04/2023
6.83
 1,833,400 6.86 6.94 6.79 100 12,500 -0.1
24/04/2023
6.86
 1,650,800 6.80 6.93 6.76 1,000 28,225 -0.2
21/04/2023
6.80
 1,528,600 6.88 6.90 6.78 2,000 109,200 -0.9
20/04/2023
6.88
 1,479,000 6.86 6.94 6.84 1,100 139,500 -1.1
19/04/2023
6.86
 2,158,200 7.02 7.07 6.86 100,200 195,900 -0.8
18/04/2023
7.02
 2,321,100 6.93 7.04 6.93 46,400 74,200 -0.2
17/04/2023
6.93
 2,441,800 7.02 7.05 6.86 120 452,000 -3.8
14/04/2023
7.02
 3,414,700 7.12 7.26 7.02 30,000 50,600 -0.2
13/04/2023
7.12
 2,784,100 7.28 7.36 7.12 9,000 38,700 -0.3
12/04/2023
7.28
 4,252,700 7.17 7.39 7.18 57,900 21,500 0.3
11/04/2023
7.17
 3,610,400 7.02 7.27 7.04 160,900 63,300 0.8
10/04/2023
7.02
 4,055,500 7.07 7.23 6.98 300,300 898,300 -5.1
07/04/2023
7.07
 2,554,500 7.16 7.25 7.03 51,600 5,000 0.4
06/04/2023
7.16
 6,756,300 7.18 7.52 7.13 10,004 16,400 -0.1
05/04/2023
7.18
 4,395,600 7.05 7.27 7.03 35,700 400 0.3
04/04/2023
7.05
 3,875,400 6.90 7.08 6.89 134,700 219,300 -0.7
03/04/2023
6.90
 3,394,000 6.67 6.91 6.71 87,700 187,600 -0.8
31/03/2023
6.67
 3,219,700 6.74 6.77 6.67 18,952 20,600 -0.0
30/03/2023
6.74
 1,729,900 6.74 6.82 6.74 0 45,290 -0.4
29/03/2023
6.74
 3,542,700 6.85 6.85 6.69 4,200 376,100 -3.0
28/03/2023
6.85
 1,895,100 6.86 6.98 6.85 34,420 79,590 -0.4
27/03/2023
6.86
 1,499,900 6.84 6.88 6.82 47,100 0 0.4
24/03/2023
6.84
 1,934,900 6.81 6.93 6.80 6,000 0 0.0
23/03/2023
6.81
 906,300 6.78 6.84 6.74 111,600 0 0.9
22/03/2023
6.78
 936,200 6.83 6.89 6.78 0 0 0
21/03/2023
6.83
 1,114,700 6.77 6.86 6.74 10,000 2,500 -0.5
20/03/2023
6.77
 1,070,800 6.83 6.89 6.75 107,100 17,900 0.7
17/03/2023
6.83
 594,800 6.82 6.93 6.80 0 0 -0.1
16/03/2023
6.82
 781,400 6.98 6.98 6.81 3,400 21,130 -0.1
15/03/2023
6.98
 1,517,700 6.70 6.98 6.84 18,400 0 0.2
14/03/2023
6.70
 3,769,900 6.96 6.96 6.69 8,640 120,960 -0.9
13/03/2023
6.96
 2,506,000 7.07 7.07 6.90 108,400 149,200 -0.3
10/03/2023
7.07
 1,663,500 7.11 7.18 7.02 0 500 -0.0
09/03/2023
7.11
 2,507,000 6.98 7.16 6.98 7,100 47,800 -0.4
08/03/2023
6.98
 1,367,900 6.94 7 6.88 16,800 0 0.1
07/03/2023
6.94
 948,900 6.90 7.01 6.89 22,095 198,780 -1.5
06/03/2023
6.90
 1,536,400 6.87 7.08 6.88 5,300 36,900 -0.3
03/03/2023
6.87
 1,801,900 6.86 6.97 6.86 27,000 11,400 0.1
02/03/2023
6.86
 1,115,800 7.01 7.07 6.86 19,520 23,900 -0.0
01/03/2023
7.01
 1,663,500 6.86 7.01 6.81 43,500 15,100 0.2
28/02/2023
6.86
 1,875,800 6.82 6.94 6.79 191,514 138,050 0.4
27/02/2023
6.82
 2,080,700 7 7 6.78 2,400 49,000 -0.4
24/02/2023
7
 1,254,200 7.12 7.23 6.92 40 55,300 -0.5
23/02/2023
7.12
 3,209,800 7.19 7.26 6.86 1,325 255,290 -2.2
22/02/2023
7.19
 3,666,500 7.50 7.50 7.19 50,900 98,800 -0.4
21/02/2023
7.50
 4,148,100 7.54 7.67 7.50 2,900 295,690 -2.7
20/02/2023
7.54
 3,425,300 7.14 7.56 7.19 289,300 18,500 2.5

Chính sách bảo mật | Điều khoản sử dụng |