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)
17/02/2023
7.14
 2,055,600 7.17 7.26 7.12 7,100 0 0.1
16/02/2023
7.17
 2,693,900 7.10 7.25 7.02 0 32,500 -0.3
15/02/2023
7.10
 2,011,100 7.02 7.17 6.91 102,000 51,400 0.4
14/02/2023
7.02
 1,866,400 6.85 7.02 6.84 293,200 100,601 1.6
13/02/2023
6.85
 5,423,300 7.36 7.36 6.85 23,500 133,020 -0.9
10/02/2023
7.36
 2,599,300 7.60 7.63 7.36 1,000 28,500 -0.2
09/02/2023
7.60
 4,488,700 7.30 7.73 7.30 152,300 12,600 1.3
08/02/2023
7.30
 2,095,000 7.35 7.44 7.21 47,100 3,100 0.4
07/02/2023
7.35
 3,450,300 7.35 7.56 7.28 51,900 0 0.5
06/02/2023
7.35
 1,910,200 7.21 7.37 7.17 26,100 0 0.2
03/02/2023
7.21
 2,248,300 7.27 7.40 7.18 24,220 42,600 -0.2
02/02/2023
7.27
 4,417,400 7.54 7.54 7.19 20,200 66,000 -0.4
01/02/2023
7.54
 7,274,700 8.10 8.14 7.54 43,700 138,500 -0.9
31/01/2023
8.10
 5,488,500 8.01 8.10 7.82 30,000 91,200 -0.6
30/01/2023
8.01
 4,973,700 8.08 8.26 7.92 30,000 41,800 -0.1
27/01/2023
8.08
 6,121,600 8.17 8.26 8.07 45,700 40,000 0.1
19/01/2023
8.17
 4,434,200 7.89 8.21 7.89 741,000 47,800 6.8
18/01/2023
7.89
 8,258,600 7.38 7.89 7.38 86,100 0 0.8
17/01/2023
7.38
 2,699,000 7.21 7.43 7.24 223,120 0 2.0
16/01/2023
7.21
 2,079,100 7.23 7.26 7.13 114,900 0 1.0
13/01/2023
7.23
 2,612,800 7.36 7.51 7.20 0 76,400 -0.7
12/01/2023
7.36
 4,337,700 7.11 7.48 6.98 92,100 3,300 0.8
11/01/2023
7.11
 2,180,000 7.05 7.17 7.05 0 24,300 -0.2
10/01/2023
7.05
 2,597,700 6.90 7.09 6.79 498,520 30,694 4.0
09/01/2023
6.90
 2,524,900 7.01 7.19 6.90 325,500 91,900 2.0
06/01/2023
7.01
 4,265,600 6.97 7.26 6.97 20,200 110,300 -0.8
05/01/2023
6.97
 2,558,000 6.95 7.01 6.83 39,320 0 0.3
04/01/2023
6.95
 3,147,300 6.80 7.17 6.89 12,600 12,900 -0.0
03/01/2023
6.80
 3,056,100 6.36 6.80 6.45 109,700 3,400 0.9
30/12/2022
6.36
 1,631,900 6.45 6.58 6.36 7,500 162,800 -1.2
29/12/2022
6.45
 1,412,200 6.63 6.69 6.45 3,700 0 0.0
28/12/2022
6.63
 1,703,300 6.51 6.74 6.51 32,200 10,500 0.2
27/12/2022
6.51
 2,652,200 6.26 6.51 6.20 141,100 26,000 0.9
26/12/2022
6.26
 2,641,000 6.72 6.73 6.26 9,100 0 0.1
23/12/2022
6.72
 1,439,200 6.70 6.82 6.64 33,200 5,600 0.2
22/12/2022
6.70
 1,980,600 6.74 6.94 6.60 90,520 206,900 -0.9
21/12/2022
6.74
 5,223,500 7.19 7.31 6.69 38,000 42,200 -0.0
20/12/2022
7.19
 3,720,900 7.60 7.60 7.13 2,300 29,800 -0.2
19/12/2022
7.60
 6,498,000 7.35 7.81 7.42 211,600 26,000 1.7
16/12/2022
7.35
 3,205,000 7.26 7.40 7.11 52,800 6,400 0.4
15/12/2022
7.26
 3,102,400 7.43 7.52 7.11 18,320 75,500 -0.5
14/12/2022
7.43
 3,485,800 7.52 7.69 7.42 5,800 85,500 -0.7
13/12/2022
7.52
 4,204,600 7.29 7.56 7.23 5,300 39,930 -0.3
12/12/2022
7.29
 7,188,000 7.22 7.73 7.27 37,500 3,700 0.3
09/12/2022
7.22
 3,541,900 7.16 7.36 7.02 97,900 10,000 0.8
08/12/2022
7.16
 4,206,800 6.98 7.43 6.94 15,000 33,700 -0.2
07/12/2022
6.98
 4,388,600 7.48 7.69 6.98 33,600 104,400 -0.6
06/12/2022
7.48
 11,220,700 7.48 8 7.12 27,700 109,432 -0.7
05/12/2022
7.48
 5,680,100 7.36 7.64 7.32 100 113,200 -1.0
02/12/2022
7.36
 5,393,900 7.23 7.40 6.95 97,520 193,400 -0.9
01/12/2022
7.23
 8,179,900 7 7.44 7.02 29,900 134,808 -0.9
30/11/2022
7
 6,760,600 6.79 7.11 6.68 65,400 40,500 0.2
29/11/2022
6.79
 5,343,900 6.72 7.01 6.51 52,000 106,500 -0.4
28/11/2022
6.72
 5,997,300 6.28 6.72 6.53 93,900 20,300 0.6
25/11/2022
6.28
 3,859,300 5.97 6.28 5.99 51,700 82,100 -0.2
24/11/2022
5.97
 3,864,400 6 6.08 5.67 53,320 41,900 0.1
23/11/2022
6
 3,487,100 6.36 6.45 6 54,343 87,000 -0.2
22/11/2022
6.36
 7,191,700 6.12 6.54 6.08 113,200 6,000 0.8
21/11/2022
6.12
 3,849,000 6.05 6.36 6.07 21,900 81,900 -0.4
18/11/2022
6.05
 5,783,500 5.87 6.19 5.54 72,820 55,700 0.1
17/11/2022
5.87
 2,947,500 5.83 6.14 5.84 28,820 205,000 -1.3
16/11/2022
5.83
 14,363,600 5.45 5.83 5.07 343,900 44,400 2.1
15/11/2022
5.45
 307,000 5.85 5.85 5.45 7,420 0 0.0
14/11/2022
5.85
 2,209,400 6.29 6.29 5.85 25,820 11,900 0.1
11/11/2022
6.29
 3,774,500 6.76 6.88 6.29 152,400 8,800 1.1
10/11/2022
6.76
 2,607,400 7.26 7.26 6.76 17,700 3,700 0.1
09/11/2022
7.26
 1,446,800 7.21 7.52 7.19 31,300 44,200 -0.1
08/11/2022
7.21
 1,513,600 7.15 7.25 6.90 155,800 1,350 1.3
07/11/2022
7.15
 3,994,800 7.69 7.81 7.15 95,700 9 0.8
04/11/2022
7.69
 3,246,000 7.94 8.14 7.56 16,910 8,400 0.1
03/11/2022
7.94
 1,778,000 8.10 8.12 7.90 31,200 31,700 -0.0
02/11/2022
8.10
 1,927,000 8.23 8.35 8.08 13,800 66,400 -0.5
01/11/2022
8.23
 2,900,500 8.23 8.51 8.18 21,500 192,814 -1.7
31/10/2022
8.23
 3,048,500 7.95 8.31 7.90 17,050 90,600 -0.7
28/10/2022
7.95
 2,097,600 7.84 8.19 7.86 9,300 147,100 -1.3
27/10/2022
7.84
 2,609,500 7.33 7.84 7.36 296,400 38,300 2.4
26/10/2022
7.33
 3,485,100 7.74 8.02 7.21 96,900 5,100 0.8
25/10/2022
7.74
 4,309,800 8.23 8.51 7.66 199,300 23,100 1.7
24/10/2022
8.23
 3,445,100 8.84 9.01 8.23 32,900 1,100 0.3
21/10/2022
8.84
 3,666,500 9.50 9.63 8.84 45,800 2,300 0.5
20/10/2022
9.50
 1,630,700 9.59 9.79 9.46 128,700 0 1.5
19/10/2022
9.59
 2,072,700 9.88 9.92 9.50 17,900 800 0.2
18/10/2022
9.88
 3,085,800 9.67 10.08 9.79 4,100 131,600 -1.5
17/10/2022
9.67
 1,625,000 9.67 9.75 9.42 6,500 40,700 -0.4
14/10/2022
9.67
 2,689,900 9.46 9.79 9.59 100 4,000 -0.0
13/10/2022
9.46
 1,601,800 9.46 9.67 9.38 6,100 1,000 0.1
12/10/2022
9.46
 3,208,100 9.09 9.71 9.09 97,300 44,939 0.6
11/10/2022
9.09
 3,671,000 9.75 10.08 9.09 10,000 5,079 0.1
10/10/2022
9.75
 2,816,400 9.79 10.17 9.34 300 17,690 -0.2
07/10/2022: Cổ tức tiền mặt tỉ lệ: 15%
07/10/2022
9.79
 5,544,100 10.50 10.50 9.79 43,700 14,200 0.3
06/10/2022
10.50
 4,107,800 10.98 11.12 10.50 8,300 11,201 -0.0
05/10/2022
10.98
 3,054,300 10.57 11.12 10.75 3,200 82,500 -1.2
04/10/2022
10.57
 3,093,000 10.79 11.16 10.50 19,200 24,700 -0.1
03/10/2022
10.79
 4,205,100 10.94 11.27 10.42 63,800 10,620 0.8
30/09/2022
10.94
 8,092,700 10.57 10.94 9.83 152,500 700 2.2
29/09/2022
10.57
 4,801,900 11.16 11.49 10.57 8,550 6,130 0.0
28/09/2022
11.16
 2,907,300 11.20 11.53 11.12 6,200 16,800 -0.2
27/09/2022
11.20
 4,910,900 11.49 11.72 11.20 18,515 19,220 -0.0
26/09/2022
11.49
 8,684,900 12.34 12.34 11.49 59,800 213,600 -2.4
23/09/2022
12.34
 5,200,400 12.75 12.82 12.31 7,201 139,100 -2.2

Chính sách bảo mật | Điều khoản sử dụng |