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)
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
22/06/2022
10.35
 5,752,800 11.01 11.46 10.35 23,100 29,400 -0.1
21/06/2022
11.01
 4,410,500 11.83 12.01 11.01 89,800 35,700 0.8
20/06/2022
11.83
 4,585,300 11.79 12.20 11.57 45,900 0 0.7
17/06/2022
11.79
 6,560,100 12.64 12.64 11.79 28,800 137,800 -1.7
16/06/2022
12.64
 4,129,200 12.45 13.08 12.49 36,800 178,600 -2.4
15/06/2022
12.45
 5,245,600 12.79 13.08 11.90 4,000 42,500 -0.6
14/06/2022
12.79
 5,001,100 13.23 13.64 12.49 59,900 0 1.0
13/06/2022
13.23
 8,078,300 14.19 14.19 13.23 87,400 120,600 -0.6
10/06/2022
14.19
 8,614,800 15.12 15.34 14.19 37,100 42,700 -0.1
09/06/2022
15.12
 3,777,400 15.08 15.19 14.82 4,000 0 0.1
08/06/2022
15.08
 10,027,300 14.41 15.41 14.67 38,200 4,300 0.7
07/06/2022
14.41
 8,368,100 13.60 14.41 13.49 77,400 300 1.5
06/06/2022
13.60
 6,316,300 13.97 14.45 13.56 500 35,900 -0.7
03/06/2022
13.97
 4,405,500 13.97 14.41 13.49 3,700 12,300 -0.2
02/06/2022
13.97
 4,642,900 14.12 14.56 13.90 41,300 0 0.8
01/06/2022
14.12
 8,062,400 13.30 14.12 12.82 36,500 0 0.7
31/05/2022
13.30
 4,135,700 13.49 13.64 13.23 213,100 22,500 3.4
30/05/2022
13.49
 3,163,000 13.45 13.86 13.34 3,200 0 0.1
27/05/2022
13.45
 4,387,500 13.34 13.82 13.16 500 4,500 -0.1
26/05/2022
13.34
 4,115,700 13.64 13.67 13.19 5,500 13,700 -0.1
25/05/2022
13.64
 5,111,200 12.90 13.67 12.79 15,000 65,000 -0.9
24/05/2022
12.90
 4,555,300 12.49 13.08 12.23 9,100 180,800 -3.0
23/05/2022
12.49
 4,713,100 12.05 12.86 12.16 16,600 66,400 -0.8
20/05/2022
12.05
 2,956,400 11.94 12.34 11.94 31,200 202,800 -2.8
19/05/2022
11.94
 3,209,700 11.97 12.20 11.46 2,200 21,000 -0.3
18/05/2022
11.97
 2,902,700 11.72 12.45 11.86 4,500 99,100 -1.5
17/05/2022
11.72
 3,354,000 10.98 11.72 10.46 266,800 121,000 2.3
16/05/2022
10.98
 5,827,200 11.79 12.34 10.98 107,400 171,500 -1.0
13/05/2022
11.79
 5,241,500 12.68 12.71 11.79 91,100 89,700 0.1
12/05/2022
12.68
 4,335,900 13.60 13.67 12.68 5,200 25,400 -0.4
11/05/2022
13.60
 3,050,200 13.79 14.01 13.42 6,700 223,500 -4.0
10/05/2022
13.79
 4,028,200 13.19 13.90 12.53 219,700 7,100 4.0
09/05/2022
13.19
 5,041,300 14.15 14.45 13.19 3,700 65,700 -1.1
06/05/2022
14.15
 5,469,300 14.15 14.86 13.53 94,000 45,800 0.9
05/05/2022
14.15
 5,506,400 14.75 15.15 13.75 231,700 264,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |