CTCP Tập đoàn Sao Mai (asm)

4.44
0.04
(0.91%)
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
(2026-09-08) 		-0.44 -8.22% 3,521,000 -342,167 -1.9
4.44
5.35
4.44
2 tháng
(2026-08-10) 		-1.13 -18.71% 7,172,500 -833,867 -4.7
4.44
6.04
4.44
3 tháng
(2026-07-10) 		-1.26 -20.42% 18,724,900 -789,667 -4.4
4.44
6.19
4.44
6 tháng
(2026-04-13) 		-0.95 -16.21% 41,463,200 -798,467 -4.5
4.44
6.27
4.44
12 tháng
(2025-10-13) 		-2.49 -33.65% 97,136,200 -1,783,967 -11.4
4.44
7.40
4.44
24 tháng
(2024-10-18) 		-3.37 -40.71% 370,673,200 554,183 -1.4
4.44
8.48
4.44
36 tháng
(2023-10-24) 		-2.64 -34.93% 960,896,600 9,486,618 102.4
4.44
11.03
4.44
60 tháng
(2021-11-03) 		-5.32 -52.02% 3,148,965,600 11,520,803 140.4
4.44
19
4.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2023
6.81
 906,300 6.81 6.84 6.74 111,600 0 0.9
22/03/2023
6.78
 936,200 6.86 6.89 6.78 0 0 0
21/03/2023
6.83
 1,114,700 6.80 6.86 6.74 10,000 2,500 -0.5
20/03/2023
6.77
 1,070,800 6.82 6.89 6.75 107,100 17,900 0.7
17/03/2023
6.83
 594,800 6.91 6.93 6.80 0 0 -0.1
16/03/2023
6.79
 1,640,200 6.90 6.94 6.79 3,400 21,130 -0.1
15/03/2023
6.98
 1,517,700 6.94 6.98 6.84 18,400 0 0.2
14/03/2023
6.70
 3,769,900 6.93 6.96 6.69 8,640 120,960 -0.9
13/03/2023
6.96
 2,506,000 6.93 7.01 6.90 108,400 149,200 -0.3
10/03/2023
7.07
 1,663,500 7.05 7.18 7.02 0 500 0.0
09/03/2023
7.11
 2,507,000 7.11 7.16 6.98 7,100 47,800 -0.4
08/03/2023
6.98
 1,367,900 6.89 7 6.88 16,800 0 0.1
07/03/2023
6.94
 948,900 6.98 7.01 6.89 22,095 198,780 -1.5
06/03/2023
6.90
 1,536,400 7.02 7.08 6.88 5,300 36,900 -0.3
03/03/2023
6.87
 1,801,900 6.92 6.97 6.86 27,000 11,400 0.1
02/03/2023
6.86
 1,115,800 7.06 7.07 6.86 19,520 23,900 0.0
01/03/2023
7.01
 1,663,500 6.82 7.01 6.81 43,500 15,100 0.2
28/02/2023
6.86
 1,875,800 6.86 6.94 6.79 191,514 138,050 0.4
27/02/2023
6.82
 2,080,700 6.88 6.93 6.78 2,400 49,000 -0.4
24/02/2023
7
 1,254,200 7.23 7.23 6.92 40 55,300 -0.5
23/02/2023
7.12
 3,209,800 7.19 7.26 6.86 1,325 255,290 -2.2
22/02/2023
7.19
 3,666,500 7.30 7.45 7.19 50,900 98,800 -0.4
21/02/2023
7.50
 4,148,100 7.64 7.67 7.50 2,900 295,690 -2.7
20/02/2023
7.54
 3,425,300 7.21 7.56 7.19 289,300 18,500 2.5
17/02/2023
7.14
 2,055,600 7.18 7.26 7.12 7,100 0 0.1
16/02/2023
7.17
 2,693,900 7.17 7.25 7.02 0 32,500 -0.3
15/02/2023
7.10
 2,011,100 6.91 7.17 6.91 102,000 51,400 0.4
14/02/2023
7.02
 1,866,400 6.94 7.02 6.84 293,200 100,601 1.6
13/02/2023
6.85
 5,423,300 7.35 7.36 6.85 23,500 133,020 -0.9
10/02/2023
7.36
 2,599,300 7.57 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 7.40 7.44 7.21 47,100 3,100 0.4
07/02/2023
7.35
 3,450,300 7.36 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 7.31 7.40 7.18 24,220 42,600 -0.2
02/02/2023
7.27
 4,417,400 7.49 7.54 7.19 20,200 66,000 -0.4
01/02/2023
7.54
 7,274,700 8.12 8.14 7.54 43,700 138,500 -0.9
31/01/2023
8.10
 5,488,500 7.94 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 8.26 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 7.42 7.89 7.38 86,100 0 0.8
17/01/2023
7.38
 2,699,000 7.24 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 7.39 7.51 7.20 0 76,400 -0.7
12/01/2023
7.36
 4,337,700 7.12 7.48 6.98 92,100 3,300 0.8
11/01/2023
7.11
 2,180,000 7.17 7.17 7.05 0 24,300 -0.2
10/01/2023
7.05
 2,597,700 6.94 7.09 6.79 498,520 30,694 4.0
09/01/2023
6.90
 2,524,900 7.11 7.19 6.90 325,500 91,900 2.0
06/01/2023
7.01
 4,265,600 6.98 7.26 6.97 20,200 110,300 -0.8
05/01/2023
6.97
 2,558,000 7 7.01 6.83 39,320 0 0.3
04/01/2023
6.95
 3,147,300 7.02 7.17 6.89 12,600 12,900 0.0
03/01/2023
6.80
 3,056,100 6.45 6.80 6.45 109,700 3,400 0.9
30/12/2022
6.36
 1,631,900 6.53 6.58 6.36 7,500 162,800 -1.2
29/12/2022
6.45
 1,412,200 6.69 6.69 6.45 3,700 0 0.0
28/12/2022
6.63
 1,703,300 6.53 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 6.71 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 6.94 6.94 6.60 90,520 206,900 -0.9
21/12/2022
6.74
 5,223,500 7.29 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 7.42 7.81 7.42 211,600 26,000 1.7
16/12/2022
7.35
 3,205,000 7.11 7.40 7.11 52,800 6,400 0.4
15/12/2022
7.26
 3,102,400 7.40 7.52 7.11 18,320 75,500 -0.5
14/12/2022
7.43
 3,485,800 7.69 7.69 7.42 5,800 85,500 -0.7
13/12/2022
7.52
 4,204,600 7.35 7.56 7.23 5,300 39,930 -0.3
12/12/2022
7.29
 7,188,000 7.36 7.73 7.27 37,500 3,700 0.3
09/12/2022
7.22
 3,541,900 7.21 7.36 7.02 97,900 10,000 0.8
08/12/2022
7.16
 4,206,800 7.11 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 7.40 8 7.12 27,700 109,432 -0.7
05/12/2022
7.48
 5,680,100 7.60 7.64 7.32 100 113,200 -1.0
02/12/2022
7.36
 5,393,900 7.11 7.40 6.95 97,520 193,400 -0.9
01/12/2022
7.23
 8,179,900 7.19 7.44 7.02 29,900 134,808 -0.9
30/11/2022
7
 6,760,600 6.82 7.11 6.68 65,400 40,500 0.2
29/11/2022
6.79
 5,343,900 6.94 7.01 6.51 52,000 106,500 -0.4
28/11/2022
6.72
 5,997,300 6.61 6.72 6.53 93,900 20,300 0.6
25/11/2022
6.28
 3,859,300 6.16 6.28 5.99 51,700 82,100 -0.2
24/11/2022
5.97
 3,864,400 5.95 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 6.16 6.54 6.08 113,200 6,000 0.8
21/11/2022
6.12
 3,849,000 6.08 6.36 6.07 21,900 81,900 -0.4
18/11/2022
6.05
 5,783,500 5.88 6.19 5.54 72,820 55,700 0.1
17/11/2022
5.87
 2,947,500 5.95 6.14 5.84 28,820 205,000 -1.3
16/11/2022
5.83
 14,363,600 5.07 5.83 5.07 343,900 44,400 2.1
15/11/2022
5.45
 307,000 5.45 5.45 5.45 7,420 0 0.0
14/11/2022
5.85
 2,209,400 5.86 5.87 5.85 25,820 11,900 0.1
11/11/2022
6.29
 3,774,500 6.82 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 7.31 7.52 7.19 31,300 44,200 -0.1
08/11/2022
7.21
 1,513,600 7.02 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 7.99 8.14 7.56 16,910 8,400 0.1
03/11/2022
7.94
 1,778,000 7.98 8.12 7.90 31,200 31,700 0.0
02/11/2022
8.10
 1,927,000 8.35 8.35 8.08 13,800 66,400 -0.5
01/11/2022
8.23
 2,900,500 8.43 8.51 8.18 21,500 192,814 -1.7
31/10/2022
8.23
 3,048,500 8.07 8.31 7.90 17,050 90,600 -0.7
28/10/2022
7.95
 2,097,600 7.98 8.19 7.86 9,300 147,100 -1.3
27/10/2022
7.84
 2,609,500 7.36 7.84 7.36 296,400 38,300 2.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc