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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |