CTCP Tập đoàn Sao Mai (asm)

6.14
-0.01
(-0.16%)
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
(2025-12-29) 		-0.37 -5.67% 9,191,000 35,300 0.2
6.14
6.60
6.14
2 tháng
(2025-12-01) 		-0.74 -10.74% 15,874,300 32,800 0.2
6.14
6.97
6.14
3 tháng
(2025-10-30) 		-0.90 -12.77% 24,402,800 -255,700 -1.8
6.14
7.20
6.14
6 tháng
(2025-08-01) 		-1.13 -15.54% 137,666,300 693,000 7.4
6.14
8.48
6.14
12 tháng
(2025-02-03) 		-0.98 -13.71% 273,405,200 1,336,261 5.6
5.35
8.48
6.14
24 tháng
(2024-02-15) 		-2.49 -28.79% 733,285,100 8,226,597 88.4
5.35
11.03
6.14
36 tháng
(2023-02-13) 		-0.70 -10.24% 1,657,597,400 7,331,124 83.6
5.35
11.03
6.14
60 tháng
(2021-02-23) 		-2.92 -32.18% 3,707,300,000 10,402,505 122.9
5.35
19
6.14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
12.75
 5,554,400 12.27 12.82 12.12 37,600 13,011 0.4
21/09/2022
12.27
 5,386,500 12.79 12.79 12.27 1,600 150,600 -2.5
20/09/2022
12.79
 3,806,000 12.57 12.79 12.27 449,500 83,300 6.3
19/09/2022
12.57
 6,117,900 12.49 12.86 12.34 105,400 3,160 1.7
16/09/2022
12.49
 6,549,500 12.79 12.90 12.34 45,700 32,610 0.2
15/09/2022
12.79
 4,747,800 13.01 13.23 12.79 181,300 95,100 0.1
14/09/2022
13.01
 5,991,300 12.86 13.01 12.57 10,800 7,800 2.0
13/09/2022
12.86
 9,597,100 12.12 12.86 12.09 252,800 21 2.0
12/09/2022
12.12
 4,710,200 11.79 12.20 11.97 154,700 410 -0.2
09/09/2022
11.79
 3,911,300 11.20 11.83 11.42 0 15,200 -0.2
08/09/2022
11.20
 2,409,100 11.46 11.64 11.20 28,000 70,200 -0.6
07/09/2022
11.46
 3,740,000 11.94 11.97 11.46 12,000 45,700 -0.5
06/09/2022
11.94
 4,752,900 11.75 12.12 11.75 24,000 1,000 0.4
05/09/2022
11.75
 3,564,600 11.60 12.01 11.68 12,000 35,400 -0.4
31/08/2022
11.60
 3,262,100 11.20 11.72 11.09 50,500 200 0.8
30/08/2022
11.20
 1,839,700 11.31 11.42 11.16 26,300 21,100 0.1
29/08/2022
11.31
 3,748,200 11.57 11.57 10.94 18,500 140,300 -1.9
26/08/2022
11.57
 2,923,600 11.72 11.97 11.53 52,300 60,800 -0.1
25/08/2022
11.72
 2,599,400 11.60 11.72 11.49 10,800 0 0.2
24/08/2022
11.60
 1,237,000 11.60 11.75 11.53 3,500 14,700 -0.2
23/08/2022
11.60
 2,205,700 11.20 11.60 11.05 170,100 0 2.7
22/08/2022
11.20
 4,058,400 11.60 11.60 11.09 14,500 80,300 -1.0
19/08/2022
11.60
 2,235,800 11.79 11.90 11.60 9,000 72,200 -1.0
18/08/2022
11.79
 2,070,300 11.97 12.01 11.75 1,000 37,300 -0.6
17/08/2022
11.97
 4,014,900 11.86 12.31 11.90 35,000 15,400 0.3
16/08/2022
11.86
 2,284,000 12.01 12.09 11.83 56,800 5,000 0.8
15/08/2022
12.01
 2,209,000 11.94 12.16 11.90 0 43,700 -0.7
12/08/2022
11.94
 2,349,400 11.68 12.01 11.64 223,200 14,600 3.4
11/08/2022
11.68
 4,600,900 12.05 12.38 11.46 32,900 72,800 -0.6
10/08/2022
12.05
 2,985,000 12.20 12.31 12.01 26,100 6,100 0.3
09/08/2022
12.20
 2,928,100 12.23 12.38 11.97 67,300 44,600 0.4
08/08/2022
12.23
 3,608,100 11.90 12.45 11.90 25,200 13,100 0.2
05/08/2022
11.90
 2,397,900 11.75 11.94 11.64 43,500 38,300 0.1
04/08/2022
11.75
 3,871,700 12.01 12.16 11.75 20,900 58,400 -0.6
03/08/2022
12.01
 5,080,900 11.60 12.23 11.46 102,600 14,200 1.4
02/08/2022
11.60
 3,755,100 11.57 11.94 11.60 53,100 29,300 0.4
01/08/2022
11.57
 4,317,800 11.38 11.83 11.46 2,000 106,900 -1.6
29/07/2022
11.38
 6,028,400 10.90 11.64 10.90 34,000 500 0.5
28/07/2022
10.90
 2,486,900 10.72 11.24 10.87 73,100 17,300 0.8
27/07/2022
10.72
 1,570,300 10.53 10.72 10.35 53,100 0 0.8
26/07/2022
10.53
 2,372,600 10.90 11.09 10.53 200 0 0.0
25/07/2022
10.90
 1,727,400 11.01 11.16 10.90 1,000 48,600 -0.7
22/07/2022
11.01
 1,668,800 10.98 11.16 10.90 81,400 24,600 0.3
21/07/2022
10.98
 2,042,000 11.20 11.31 10.98 5,600 48,700 -0.6
20/07/2022
11.20
 2,881,000 10.94 11.38 11.05 43,500 26,900 0.3
19/07/2022
10.94
 1,949,100 11.01 11.27 10.87 17,100 31,600 -0.2
18/07/2022
11.01
 3,666,800 10.68 11.24 10.75 55,100 10,100 0.7
15/07/2022
10.68
 2,668,100 10.68 10.87 10.57 500 95,300 -1.4
14/07/2022
10.68
 1,927,500 10.61 10.68 10.42 19,500 2,100 0.3
13/07/2022
10.61
 2,138,800 10.53 10.87 10.53 21,100 200 0.3
12/07/2022
10.53
 3,396,100 9.87 10.53 9.83 86,000 8,500 1.1
11/07/2022
9.87
 1,661,600 9.94 10.20 9.68 3,600 0 0.0
08/07/2022
9.94
 1,997,300 9.54 9.98 9.68 6,700 223,500 0.0
07/07/2022
9.54
 3,983,700 9.83 10.02 9.46 9,100 2,800 0.1
06/07/2022
9.83
 4,178,900 10.35 10.64 9.83 17,300 22,100 -0.1
05/07/2022
10.35
 3,835,700 10.94 11.05 10.35 21,000 1,300 0.3
04/07/2022
10.94
 2,507,000 11.09 11.35 10.83 4,900 197,900 -2.9
01/07/2022
11.09
 3,546,300 11.09 11.27 10.35 20,800 106,500 -1.3
30/06/2022
11.09
 2,131,600 11.38 11.60 11.09 5,600 12,300 -0.1
29/06/2022
11.38
 2,803,600 11.38 11.68 11.27 16,200 202,900 -2.9
28/06/2022
11.38
 3,695,300 11.42 11.83 11.09 15,400 67,200 -0.8
27/06/2022
11.42
 2,325,400 11.24 11.60 11.16 12,900 400,100 -6.0
24/06/2022
11.24
 2,560,300 11.05 11.53 11.16 0 202,700 -3.1
23/06/2022
11.05
 3,464,800 10.35 11.05 10.13 81,400 24,600 0.8

Chính sách bảo mật | Điều khoản sử dụng |