CTCP Tập đoàn Sao Mai (asm)

4.49
0.05
(1.13%)
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)
06/06/2022
13.60
 6,316,300 13.82 14.45 13.56 500 35,900 -0.7
03/06/2022
13.97
 4,405,500 13.90 14.41 13.49 3,700 12,300 -0.2
02/06/2022
13.97
 4,642,900 14.34 14.56 13.90 41,300 0 0.8
01/06/2022
14.12
 8,062,400 13.23 14.12 12.82 36,500 0 0.7
31/05/2022
13.30
 4,135,700 13.38 13.64 13.23 213,100 22,500 3.4
30/05/2022
13.49
 3,163,000 13.53 13.86 13.34 3,200 0 0.1
27/05/2022
13.45
 4,387,500 13.27 13.82 13.16 500 4,500 -0.1
26/05/2022
13.34
 4,115,700 13.60 13.67 13.19 5,500 13,700 -0.1
25/05/2022
13.64
 5,111,200 13.01 13.67 12.79 15,000 65,000 -0.9
24/05/2022
12.90
 4,555,300 12.57 13.08 12.23 9,100 180,800 -3.0
23/05/2022
12.49
 4,713,100 12.27 12.86 12.16 16,600 66,400 -0.8
20/05/2022
12.05
 2,956,400 12.05 12.34 11.94 31,200 202,800 -2.8
19/05/2022
11.94
 3,209,700 11.46 12.20 11.46 2,200 21,000 -0.3
18/05/2022
11.97
 2,902,700 11.94 12.45 11.86 4,500 99,100 -1.5
17/05/2022
11.72
 3,354,000 10.94 11.72 10.46 266,800 121,000 2.3
16/05/2022
10.98
 5,827,200 12.05 12.34 10.98 107,400 171,500 -1.0
13/05/2022
11.79
 5,241,500 12.57 12.71 11.79 91,100 89,700 0.1
12/05/2022
12.68
 4,335,900 13.38 13.67 12.68 5,200 25,400 -0.4
11/05/2022
13.60
 3,050,200 13.82 14.01 13.42 6,700 223,500 -4.0
10/05/2022
13.79
 4,028,200 12.64 13.90 12.53 219,700 7,100 4.0
09/05/2022
13.19
 5,041,300 14.04 14.45 13.19 3,700 65,700 -1.1
06/05/2022
14.15
 5,469,300 13.67 14.86 13.53 94,000 45,800 0.9
05/05/2022
14.15
 5,506,400 15.15 15.15 13.75 231,700 264,000 -0.8
04/05/2022
14.75
 5,195,900 14.41 15.12 14.41 10,800 165,100 -3.1
29/04/2022
14.41
 4,863,700 13.64 14.45 13.45 111,300 190,600 -1.5
28/04/2022
13.71
 4,071,400 14.01 14.27 13.71 2,700 325,100 -6.1
27/04/2022
14.01
 5,202,600 13.42 14.04 13.01 1,400 438,100 -8.1
26/04/2022
13.30
 7,262,700 12.20 13.30 11.60 719,000 41,500 11.2
25/04/2022
12.45
 7,409,800 13.45 13.90 12.45 451,200 35,800 7.2
22/04/2022
13.38
 9,585,700 14.34 14.93 13.30 360,700 29,600 6.3
21/04/2022
14.30
 10,294,400 14.30 15.08 14.30 226,500 21,000 4.0
20/04/2022
15.37
 11,964,800 15.97 16.63 15.37 95,700 112,000 -0.4
19/04/2022
16.52
 8,767,400 17.96 18.26 16.52 13,000 505,700 -11.7
18/04/2022
17.74
 8,703,900 17.74 18.66 17.70 17,600 333,300 -7.7
15/04/2022
17.67
 9,091,300 17.07 18.26 17.07 11,500 418,100 -9.1
14/04/2022
17.26
 6,743,000 17.59 17.89 17.15 7,200 635,700 -14.8
13/04/2022
17.55
 5,720,600 16.93 17.63 16.63 30,300 120,000 -2.0
12/04/2022
16.70
 6,959,200 16.52 17.22 16.19 26,200 144,700 -2.7
08/04/2022
16.11
 7,111,500 16.04 16.63 15.52 490,800 161,100 7.1
07/04/2022
15.89
 10,309,400 17.07 17.19 15.89 283,600 236,300 1.1
06/04/2022
17.07
 12,715,600 17.96 18.48 17.07 231,200 44,700 4.4
05/04/2022
18.33
 10,619,800 17.67 18.81 17.11 390,000 11,000 9.1
04/04/2022
17.70
 10,178,300 19.37 19.40 17.70 29,200 478,100 -11.4
01/04/2022
19.00
 6,550,000 18.04 19.40 18.04 178,500 59,300 3.0
31/03/2022
18.33
 6,230,000 17.96 18.48 17.74 121,300 17,100 2.6
30/03/2022
17.74
 9,743,300 17.74 18.33 17.07 307,000 26,100 6.7
29/03/2022
18.11
 9,260,300 18.85 18.85 17.74 179,400 227,700 -1.2
28/03/2022
18.40
 14,183,600 17.00 18.40 16.93 104,000 191,500 -2.1
25/03/2022
17.22
 10,434,700 16.26 17.26 16.26 240,000 60,100 4.1
24/03/2022
16.15
 7,793,100 16.56 17.22 16.15 23,000 423,600 -9.1
23/03/2022
16.52
 10,620,000 15.52 16.52 15.37 336,800 46,200 6.3
22/03/2022
15.45
 9,259,900 15.37 15.67 15.08 76,700 96,100 -0.4
21/03/2022
15.41
 7,103,500 15.56 15.85 15.34 108,800 3,500 2.2
18/03/2022
15.26
 7,624,100 15.23 15.78 14.89 133,100 107,300 0.5
17/03/2022
15.15
 10,631,400 15.15 15.71 15.00 105,000 69,800 0.8
16/03/2022
14.71
 11,811,300 13.75 14.71 13.75 379,100 12,000 7.1
15/03/2022
13.75
 3,855,800 13.64 13.97 13.45 500 56,100 -1.0
14/03/2022
13.71
 6,116,400 13.67 14.04 13.49 25,600 144,300 -2.2
11/03/2022
13.67
 13,716,900 13.38 14.34 13.27 13,000 8,800 0.1
10/03/2022
13.42
 6,842,600 13.08 13.71 12.94 118,900 500 2.1
09/03/2022
12.94
 3,586,300 12.57 13.16 12.42 2,300 2,900 0.0
08/03/2022
12.71
 5,678,200 13.16 13.19 12.71 2,500 57,000 -1.0
07/03/2022
13.27
 4,191,500 13.45 13.45 13.16 6,800 246,200 -4.3
04/03/2022
13.53
 3,160,100 13.75 13.79 13.42 100 17,600 -0.3
03/03/2022
13.75
 6,597,200 13.38 14.01 13.34 56,100 1,000 1.0
02/03/2022
13.27
 4,499,800 13.16 13.60 13.16 0 31,800 -0.6
01/03/2022
13.38
 5,850,500 13.05 13.64 13.01 17,700 4,300 0.2
28/02/2022
13.05
 3,670,800 12.75 13.38 12.75 13,200 5,000 0.1
25/02/2022
12.71
 2,492,500 12.60 12.90 12.57 137,000 11,100 2.2
24/02/2022
12.57
 6,009,300 12.94 13.05 12.16 52,400 2,600 0.9
23/02/2022
13.05
 2,332,600 13.01 13.30 12.90 0 0 0
22/02/2022
12.94
 3,441,500 13.16 13.30 12.71 0 9,300 -0.2
21/02/2022
13.30
 4,014,100 12.90 13.49 12.79 500,100 22,600 8.6
18/02/2022
13.01
 2,930,800 12.42 13.12 12.42 9,900 1,000 0.2
17/02/2022
12.64
 2,203,500 12.79 12.79 12.57 0 100 0.0
16/02/2022
12.79
 3,868,800 12.12 12.79 12.12 221,700 700 3.8
15/02/2022
12.01
 1,425,800 12.01 12.20 11.86 68,000 0 1.1
14/02/2022
11.90
 2,531,900 11.68 12.20 11.38 5,600 8,900 -0.1
11/02/2022
11.83
 1,882,800 11.86 11.90 11.60 500 9,500 -0.1
10/02/2022
11.90
 1,357,000 12.01 12.01 11.83 16,700 19,500 0.0
09/02/2022
11.97
 1,658,500 11.79 12.01 11.53 100,000 12,900 1.4
08/02/2022
11.75
 2,185,900 11.68 12.20 11.60 0 100 0.0
07/02/2022
11.57
 1,520,200 11.24 11.72 11.24 27,100 32,800 -0.1
28/01/2022
10.98
 575,300 10.94 11.01 10.75 5,900 1,300 0.1
27/01/2022
10.79
 814,900 10.64 11.01 10.50 0 0 0
26/01/2022
10.68
 1,111,800 11.16 11.24 10.68 500 18,400 0
25/01/2022
10.94
 1,112,700 10.46 11.09 10.42 6,900 1,000 0.1
24/01/2022
10.83
 2,363,700 11.16 11.38 10.83 105,100 37,400 1.0
21/01/2022
11.60
 2,299,500 11.35 11.94 11.20 1,400 55,400 -0.8
20/01/2022
11.20
 1,790,500 10.42 11.20 10.42 19,000 7,300 0.2
19/01/2022
10.53
 2,873,100 10.50 11.05 10.42 48,000 11,200 0.5
18/01/2022
11.05
 3,111,000 11.16 11.68 11.05 79,100 500 1.2
17/01/2022
11.86
 2,705,400 12.82 12.86 11.86 56,300 177,700 -2.0
14/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
14/01/2022
12.75
 2,634,800 12.57 12.90 12.12 5,900 56,200 -0.9
13/01/2022
12.08
 6,448,800 12.54 12.85 12.08 201,200 64,400 3.1
12/01/2022
12.51
 5,552,100 12.85 13.08 12.20 485,900 9,800 10.6
11/01/2022
13.08
 5,519,300 13.45 13.53 13.05 220,400 16,800 4.8
10/01/2022
13.53
 6,909,600 14.33 14.33 13.53 42,300 91,200 -1.3
07/01/2022
14.21
 3,825,000 14.10 14.44 14.07 74,100 5,400 1.7
06/01/2022
14.10
 5,918,800 14.36 14.56 13.99 36,800 81,400 -1.1

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