CTCP Tập đoàn Sao Mai (asm)

6.58
-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
(2025-11-19) 		-0.48 -6.77% 7,377,200 -55,200 -0.4
6.58
7.15
6.58
2 tháng
(2025-10-20) 		-0.01 -0.15% 17,171,800 -429,000 -3.0
6.58
7.20
6.58
3 tháng
(2025-09-22) 		-1.18 -15.16% 54,605,700 -1,202,300 -8.2
6.58
8.48
6.58
6 tháng
(2025-06-23) 		0.09 1.41% 183,085,700 609,200 5.0
6.52
8.48
6.58
12 tháng
(2024-12-24) 		-1.16 -14.96% 271,987,900 1,192,263 4.3
5.35
8.48
6.58
24 tháng
(2024-01-02) 		-1.86 -21.97% 783,105,800 8,236,420 88.5
5.35
11.03
6.58
36 tháng
(2023-01-04) 		-0.34 -4.90% 1,732,836,500 9,084,810 99.7
5.35
11.03
6.58
60 tháng
(2021-01-14) 		-3.71 -35.95% 3,812,251,900 8,758,305 95.0
5.35
19
6.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2019
3.95
 4,963,120 3.92 4.05 3.91 2,840 8,260 -0.0
16/12/2019
3.92
 4,326,030 3.82 3.96 3.83 5,650 450 0.0
13/12/2019
3.82
 4,261,680 3.64 3.84 3.64 4,900 3,100 0.0
12/12/2019
3.64
 1,719,090 3.64 3.68 3.63 9,600 0 0.1
11/12/2019
3.64
 1,186,410 3.61 3.64 3.59 0 0 0
10/12/2019
3.61
 1,154,210 3.61 3.62 3.56 700 0 0.0
09/12/2019
3.61
 1,375,620 3.60 3.62 3.58 100 3,750 -0.0
06/12/2019
3.60
 1,179,010 3.62 3.63 3.60 17,000 0 0.1
05/12/2019
3.62
 1,177,810 3.67 3.70 3.60 25,000 0 0.2
04/12/2019
3.67
 2,055,130 3.55 3.68 3.53 150 2,030 -0.0
03/12/2019
3.55
 1,520,920 3.57 3.57 3.51 900 0 0.0
02/12/2019
3.57
 2,032,940 3.61 3.62 3.53 510 0 0.0
29/11/2019
3.61
 1,717,840 3.67 3.67 3.59 1,000 8,180 -0.0
28/11/2019
3.67
 1,739,910 3.69 3.73 3.63 0 0 0
27/11/2019
3.69
 2,155,300 3.69 3.71 3.66 50,000 1,420 0.3
26/11/2019
3.69
 1,724,680 3.70 3.74 3.69 3,360 0 0.0
25/11/2019
3.70
 2,207,220 3.79 3.79 3.58 1,070 43,940 -0.3
22/11/2019
3.79
 5,315,510 3.83 3.91 3.78 830 1,100 -0.0
21/11/2019
3.83
 2,854,870 3.81 3.93 3.82 580 200 0.0
20/11/2019
3.81
 3,871,270 3.56 3.81 3.56 137,670 0 0.9
19/11/2019
3.56
 1,611,600 3.53 3.56 3.52 31,090 2,700 0.2
18/11/2019
3.53
 1,640,810 3.51 3.55 3.50 91,460 0 0.6
15/11/2019
3.51
 1,700,240 3.58 3.58 3.50 30,400 0 0.2
14/11/2019
3.58
 1,558,240 3.65 3.65 3.58 2,250 20,350 -0.1
13/11/2019
3.65
 1,528,020 3.69 3.74 3.64 45,200 13,580 0.2
12/11/2019
3.69
 1,929,790 3.72 3.73 3.65 131,000 39,160 0.6
11/11/2019
3.72
 1,488,990 3.74 3.74 3.70 25,100 78,490 -0.3
08/11/2019
3.74
 2,270,570 3.75 3.78 3.71 87,910 0 0.6
07/11/2019
3.75
 2,949,320 3.71 3.75 3.69 59,730 17,470 0.3
06/11/2019
3.71
 2,168,160 3.69 3.72 3.67 83,080 10,000 0.5
05/11/2019
3.69
 1,961,740 3.63 3.69 3.59 1,000 6,000 -0.0
04/11/2019
3.63
 2,207,080 3.75 3.81 3.63 0 3,650 -0.0
01/11/2019
3.75
 1,803,700 3.81 3.87 3.72 1,270 2,500 -0.0
31/10/2019
3.81
 3,467,770 3.87 3.87 3.72 5,000 30,000 -0.2
30/10/2019
3.87
 3,759,100 4.01 4.01 3.78 12,350 30,000 -0.1
29/10/2019: Cổ tức tiền mặt tỉ lệ: 10%
29/10/2019
4.01
 2,639,890 4.00 4.09 3.99 162,150 140,000 0.2
28/10/2019
4.00
 3,835,100 4.00 4.09 3.98 21,390 1,500 0.2
25/10/2019
4.00
 3,352,180 3.99 4.03 3.97 63,180 500 0.5
24/10/2019
3.99
 2,791,810 3.99 4.06 3.99 1,000 0 0.0
23/10/2019
3.99
 3,596,800 4.11 4.11 3.98 60,530 121,720 -0.5
22/10/2019
4.11
 3,445,390 4.15 4.16 4.07 20,000 43,080 -0.2
21/10/2019
4.15
 5,178,540 4.14 4.21 4.12 24,000 0 0.2
18/10/2019
4.14
 4,781,420 4.07 4.20 4.07 28,540 0 0.2
17/10/2019
4.07
 2,992,590 4.10 4.10 4.05 1,810 0 0.0
16/10/2019
4.10
 2,785,690 4.11 4.16 4.07 155,000 0 1.3
15/10/2019
4.11
 3,883,730 4.17 4.17 4.06 40,080 93,300 -0.4
14/10/2019
4.17
 4,689,580 4.13 4.18 4.15 260 0 0.0
11/10/2019
4.13
 6,229,320 4.06 4.21 4.06 1,540 0 0.0
10/10/2019
4.06
 6,335,620 3.98 4.19 3.98 0 20,000 -0.2
09/10/2019
3.98
 3,575,290 3.98 3.98 3.95 0 0 0
08/10/2019
3.98
 3,085,410 3.97 4.04 3.93 5,960 0 0.0
07/10/2019
3.97
 6,595,440 3.73 3.99 3.73 20 8,180 -0.1
04/10/2019
3.73
 2,879,350 3.72 3.77 3.72 100 18,610 -0.1
03/10/2019
3.72
 2,410,880 3.74 3.74 3.63 0 0 0
02/10/2019
3.74
 1,936,880 3.78 3.79 3.74 0 0 0
01/10/2019
3.78
 3,432,840 3.72 3.81 3.72 72,460 0 0.5
30/09/2019
3.72
 2,543,740 3.73 3.73 3.66 30,040 0 0.2
27/09/2019
3.73
 3,383,730 3.71 3.77 3.70 0 170 -0.0
26/09/2019
3.71
 2,990,000 3.60 3.73 3.60 20,840 4,050 0.1
25/09/2019
3.60
 3,569,650 3.60 3.61 3.52 117,860 2,000 0.8
24/09/2019
3.60
 4,667,970 3.62 3.69 3.56 87,390 0 0.6
23/09/2019
3.62
 4,656,010 3.79 3.88 3.62 10,000 2,500 0.1
20/09/2019
3.79
 5,404,160 3.56 3.81 3.67 103,980 20,700 0.6
19/09/2019
3.56
 4,726,260 3.34 3.56 3.35 24,880 0 0.2
18/09/2019
3.34
 3,924,520 3.17 3.36 3.19 0 0 0
17/09/2019
3.17
 2,153,460 3.14 3.22 3.11 0 0 0
16/09/2019
3.14
 2,914,420 2.96 3.14 2.88 0 0 0
13/09/2019
2.96
 1,171,660 2.99 2.99 2.95 20,000 0 0.1
12/09/2019
2.99
 1,105,610 2.99 3.02 2.98 0 920 -0.0
11/09/2019
2.99
 1,307,720 2.98 2.99 2.97 0 0 0
10/09/2019
2.98
 1,144,850 3.01 3.02 2.97 0 0 0
09/09/2019
3.01
 1,384,700 3.04 3.04 3.00 12,000 0 0.1
06/09/2019
3.04
 1,232,140 3.06 3.08 3.03 0 0 0
05/09/2019
3.06
 1,143,440 3.06 3.08 3.05 0 0 0
04/09/2019
3.06
 1,466,960 3.11 3.11 3.06 0 0 0
03/09/2019
3.11
 1,326,670 3.11 3.13 3.09 340 0 0.0
30/08/2019
3.11
 1,614,720 3.14 3.15 3.11 0 0 0
29/08/2019
3.14
 1,253,460 3.14 3.15 3.13 0 0 0
28/08/2019
3.14
 1,455,010 3.14 3.15 3.12 0 0 0
27/08/2019
3.14
 1,388,730 3.12 3.16 3.11 10 0 0.0
26/08/2019
3.12
 1,577,680 3.18 3.18 3.10 0 0 0
23/08/2019
3.18
 1,417,710 3.24 3.24 3.17 0 0 0
22/08/2019
3.24
 2,141,890 3.27 3.32 3.24 0 0 0
21/08/2019
3.27
 3,254,730 3.11 3.31 3.11 0 0 0
20/08/2019
3.11
 2,164,550 3.09 3.11 3.09 0 0 0
19/08/2019
3.09
 1,756,370 3.09 3.09 3.07 0 0 0
16/08/2019
3.09
 1,405,490 3.09 3.10 3.08 0 0 0
15/08/2019
3.09
 1,555,790 3.10 3.10 3.07 0 0 0
14/08/2019
3.10
 1,377,540 3.09 3.11 3.08 0 0 0
13/08/2019
3.09
 1,418,110 3.10 3.10 3.07 0 20,000 -0.1
12/08/2019
3.10
 1,270,850 3.10 3.11 3.08 0 100 -0.0
09/08/2019
3.10
 1,656,220 3.10 3.13 3.10 0 0 0
08/08/2019
3.10
 1,639,420 3.11 3.11 3.06 0 0 0
07/08/2019
3.11
 1,816,260 3.16 3.17 3.08 0 0 0
06/08/2019
3.16
 1,928,460 3.18 3.18 3.07 21,200 0 0.1
05/08/2019
3.18
 2,001,060 3.00 3.18 3.00 0 0 0
02/08/2019
3.00
 2,113,310 3.11 3.11 2.99 0 0 0
01/08/2019
3.11
 1,823,700 3.21 3.21 3.01 20,000 0 0.1
31/07/2019
3.21
 1,436,970 3.34 3.34 3.21 0 5,890 -0.0
30/07/2019
3.34
 1,170,680 3.38 3.40 3.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |