CTCP Tập đoàn Sao Mai (asm)

6.65
0.03
(0.45%)
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
(2025-11-17) 		-0.39 -5.58% 7,601,500 -54,800 -0.4
6.60
7.20
6.62
2 tháng
(2025-10-16) 		-0.49 -6.91% 17,364,500 -556,000 -3.9
6.60
7.20
6.62
3 tháng
(2025-09-16) 		-1.19 -15.29% 57,932,700 -929,400 -5.8
6.60
8.48
6.62
6 tháng
(2025-06-18) 		0.13 1.97% 184,881,700 366,000 3.3
6.43
8.48
6.62
12 tháng
(2024-12-20) 		-1.25 -15.87% 271,434,500 1,095,563 3.6
5.35
8.48
6.62
24 tháng
(2023-12-26) 		-1.87 -22.09% 794,599,800 8,186,820 88.2
5.35
11.03
6.62
36 tháng
(2023-01-03) 		-0.20 -2.96% 1,734,629,300 9,139,510 100.2
5.35
11.03
6.62
60 tháng
(2021-01-11) 		-3.52 -34.79% 3,822,332,200 8,337,605 88.2
5.35
19
6.62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2021
7.02
 1,969,400 6.88 7.05 6.88 26,300 13,600 0.2
20/07/2021
6.88
 1,655,400 6.68 6.94 6.57 12,500 3,200 0.1
19/07/2021
6.68
 1,995,800 7.11 7.11 6.62 6,800 0 0.1
16/07/2021
7.11
 1,727,900 6.88 7.11 6.77 10,000 100 0.1
15/07/2021
6.88
 1,630,700 6.60 6.91 6.54 500 0 0.0
14/07/2021
6.60
 1,617,200 6.54 6.71 6.45 11,000 48,000 -0.4
13/07/2021
6.54
 1,778,100 6.48 6.60 6.37 100 30,300 -0.3
12/07/2021
6.48
 3,906,300 6.97 6.97 6.48 21,100 13,500 0.1
09/07/2021
6.97
 1,459,900 7.25 7.28 6.85 19,500 100 0.2
08/07/2021
7.25
 1,196,700 7.16 7.42 7.16 10,100 10,000 0.0
07/07/2021
7.16
 2,649,100 7.39 7.45 7.11 20,700 1,000 0.3
06/07/2021
7.39
 2,241,800 7.70 7.73 7.39 2,800 11,000 -0.1
05/07/2021
7.70
 2,476,500 7.87 7.87 7.59 134,700 8,000 1.5
02/07/2021
7.87
 1,700,700 7.93 8.02 7.85 0 0 0
01/07/2021
7.93
 1,295,100 7.90 7.96 7.85 3,800 0 0.1
30/06/2021
7.90
 1,398,300 8.07 8.10 7.90 4,700 59,100 -0.8
29/06/2021
8.07
 2,193,500 7.93 8.24 7.93 7,800 0 0.1
28/06/2021
7.93
 1,802,500 7.87 8.02 7.82 0 269,800 -3.7
25/06/2021
7.87
 1,498,500 7.93 8.02 7.85 4,600 203,000 -2.7
24/06/2021
7.93
 2,428,900 8.16 8.16 7.87 0 132,800 -1.9
23/06/2021
8.16
 1,977,800 8.36 8.36 8.07 100 0 0.0
22/06/2021
8.36
 3,114,400 8.41 8.61 8.30 3,300 5,000 -0.0
21/06/2021
8.41
 4,438,200 8.16 8.70 8.05 40,600 19,800 0.3
18/06/2021
8.16
 3,036,000 8.24 8.41 8.16 14,900 87,000 -1.0
17/06/2021
8.24
 3,882,500 7.93 8.36 7.79 107,700 7,800 1.4
16/06/2021
7.93
 2,265,000 7.76 8.10 7.76 13,600 9,600 0.1
15/06/2021
7.76
 1,881,900 7.90 7.90 7.73 22,300 0 0.3
14/06/2021
7.90
 1,784,700 7.96 8.02 7.82 20,300 700 0.3
11/06/2021
7.96
 1,720,100 8.07 8.13 7.85 0 0 0
10/06/2021
8.07
 2,707,100 7.73 8.19 7.48 12,100 22,800 -0.1
09/06/2021
7.73
 2,837,700 7.56 7.79 7.16 115,400 9,100 1.4
08/06/2021
7.56
 2,642,600 8.10 8.24 7.56 1,000 0 0.0
07/06/2021
8.10
 2,537,600 8.36 8.41 7.96 0 11,200 -0.2
04/06/2021
8.36
 3,134,800 8.44 8.59 8.02 24,400 43,400 -0.3
03/06/2021
8.44
 5,052,000 7.90 8.44 7.96 7,100 27,100 -0.3
02/06/2021
7.90
 2,434,100 7.73 7.93 7.70 122,500 1,900 1.7
01/06/2021
7.73
 2,147,400 7.82 7.99 7.70 51,200 4,500 0.6
31/05/2021
7.82
 3,510,200 7.36 7.82 7.45 46,700 500 0.6
28/05/2021
7.36
 1,497,900 7.31 7.39 7.22 16,200 500 0.2
27/05/2021
7.31
 1,619,000 7.39 7.68 7.25 0 2,500 -0.0
26/05/2021
7.39
 2,770,800 7.76 7.76 7.33 6,000 500 0.1
25/05/2021
7.76
 4,657,500 7.48 7.99 7.68 46,400 18,200 0.4
24/05/2021
7.48
 1,209,200 6.99 7.48 7.48 1,000 0 0.0
21/05/2021
6.99
 2,142,000 6.54 6.99 6.42 200 5,600 -0.1
20/05/2021
6.54
 3,159,200 6.82 6.82 6.51 18,800 6,200 0.1
19/05/2021
6.82
 3,208,700 7.05 7.05 6.71 12,100 4,000 0.1
18/05/2021
7.05
 2,694,800 7.33 7.33 6.99 18,700 1,400 0.2
17/05/2021
7.33
 2,308,500 7.56 7.56 7.22 8,200 91,800 -1.1
14/05/2021
7.56
 1,591,400 7.65 7.85 7.56 0 110,600 -1.5
13/05/2021
7.65
 2,156,200 7.53 7.79 7.53 800 3,400 -0.0
12/05/2021
7.53
 1,508,700 7.42 7.56 7.42 92,100 452,600 -4.7
11/05/2021
7.42
 2,367,200 7.33 7.68 7.39 96,800 252,000 -2.1
10/05/2021
7.33
 3,835,100 7.65 7.65 7.28 1,100 21,700 -0.3
07/05/2021
7.65
 1,705,100 7.70 7.85 7.62 43,800 7,600 0.5
06/05/2021
7.70
 1,504,700 7.90 7.96 7.70 2,600 1,200 0.0
05/05/2021
7.90
 2,520,500 7.70 8.05 7.65 10,100 13,000 -0.0
04/05/2021
7.70
 2,491,100 8.13 8.13 7.56 6,300 119,800 -1.5
29/04/2021
8.13
 1,410,900 8.27 8.30 8.05 2,300 340,500 -4.8
28/04/2021
8.27
 1,793,900 8.19 8.44 7.96 2,000 11,500 -0.1
27/04/2021
8.19
 1,090,300 8.05 8.22 7.90 65,400 1,000 0.9
26/04/2021
8.05
 2,091,800 8.41 8.47 7.96 27,300 300 0.4
23/04/2021
8.41
 1,594,700 8.24 8.41 8.13 12,800 38,100 -0.4
22/04/2021
8.24
 2,071,200 8.70 8.70 8.24 40,600 0 0.6
20/04/2021
8.70
 1,456,500 8.87 8.98 8.56 53,200 6,300 0.7
19/04/2021
8.87
 2,062,900 8.56 9.04 8.50 110,800 0 1.7
16/04/2021
8.56
 2,932,300 8.76 8.81 8.47 66,800 17,200 0.8
15/04/2021
8.76
 2,093,800 8.93 8.98 8.73 4,200 17,000 -0.2
14/04/2021
8.93
 2,442,500 8.93 9.04 8.70 7,600 24,800 -0.3
13/04/2021
8.93
 4,194,900 9.27 9.30 8.81 6,800 28,300 -0.3
12/04/2021
9.27
 3,014,400 9.38 9.44 9.13 13,900 38,700 -0.4
09/04/2021
9.38
 3,450,900 9.41 9.55 9.24 0 84,700 -1.4
08/04/2021
9.41
 5,801,100 9.01 9.44 9.10 42,200 12,400 0.5
07/04/2021
9.01
 3,167,100 8.73 9.01 8.73 51,600 3,200 0.8
06/04/2021
8.73
 2,151,700 8.76 8.81 8.73 131,900 0 2.0
05/04/2021
8.76
 2,336,500 8.87 8.96 8.73 700 37,100 -0.6
02/04/2021
8.87
 1,843,600 8.93 9.10 8.84 18,500 17,000 0.0
01/04/2021
8.93
 2,965,800 8.61 9.04 8.61 61,000 1,000 0.9
31/03/2021
8.61
 1,946,500 8.59 8.67 8.41 33,000 0 0.5
30/03/2021
8.59
 2,064,000 8.64 8.76 8.56 2,600 2,100 0.0
29/03/2021
8.64
 2,092,100 8.53 8.70 8.50 17,700 6,300 0.2
26/03/2021
8.53
 4,773,100 8.53 8.59 7.93 16,300 3,000 0.2
25/03/2021
8.53
 2,883,000 8.64 8.81 8.47 2,300 15,600 -0.2
24/03/2021
8.64
 4,794,200 9.18 9.18 8.56 31,200 27,000 0.0
23/03/2021
9.18
 4,958,600 9.38 9.38 9.01 2,600 75,900 -1.2
22/03/2021
9.38
 2,110,300 9.50 9.50 9.35 2,200 36,000 -0.6
19/03/2021
9.50
 1,942,100 9.61 9.61 9.38 1,000 56,600 -0.9
18/03/2021
9.61
 5,814,700 9.35 9.89 9.35 88,200 5,000 1.4
17/03/2021
9.35
 2,319,600 9.35 9.47 9.30 35,600 100 0.6
16/03/2021
9.35
 2,245,700 9.35 9.44 9.27 50,500 2,500 0.8
15/03/2021
9.35
 3,288,600 9.32 9.52 9.24 46,300 0 0.8
12/03/2021
9.32
 4,020,900 9.50 9.55 9.27 28,400 6,700 0.4
11/03/2021
9.50
 2,967,400 9.58 9.69 9.44 2,000 4,100 -0.0
10/03/2021
9.58
 2,635,900 9.55 9.67 9.41 2,100 100 0.0
09/03/2021
9.55
 4,269,500 9.44 9.86 9.15 29,800 9,300 0.3
08/03/2021
9.44
 3,721,500 9.50 9.72 9.41 2,000 117,000 -1.9
05/03/2021
9.50
 2,295,400 9.55 9.55 9.04 2,500 105,900 -1.7
04/03/2021
9.55
 4,285,600 9.50 9.89 9.15 44,600 147,900 -1.7
03/03/2021
9.50
 7,328,600 8.90 9.50 8.81 36,500 19,200 0.3
02/03/2021
8.90
 2,596,200 9.04 9.10 8.84 300 517,800 -8.1
01/03/2021
9.04
 3,137,100 8.78 9.04 8.76 87,700 5,300 1.3

Chính sách bảo mật | Điều khoản sử dụng |