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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |