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
(2025-11-18) 		-0.55 -7.64% 8,195,600 -46,700 -0.3
6.60
7.20
6.61
2 tháng
(2025-10-20) 		0.03 0.45% 16,976,300 -429,000 -3.0
6.60
7.20
6.61
3 tháng
(2025-09-19) 		-1.04 -13.53% 55,326,000 -1,140,300 -7.7
6.60
8.48
6.61
6 tháng
(2025-06-23) 		0.13 2.02% 182,890,200 609,200 5.0
6.52
8.48
6.61
12 tháng
(2024-12-23) 		-1.17 -14.94% 272,035,700 1,192,463 4.3
5.35
8.48
6.61
24 tháng
(2023-12-29) 		-1.95 -22.63% 784,667,600 8,154,420 87.7
5.35
11.03
6.61
36 tháng
(2023-01-03) 		-0.15 -2.23% 1,735,697,100 9,191,110 100.6
5.35
11.03
6.61
60 tháng
(2021-01-13) 		-3.30 -33.17% 3,815,379,000 8,658,905 93.3
5.35
19
6.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2019
3.38
 1,479,400 3.43 3.45 3.38 0 0 0
26/07/2019
3.43
 2,292,130 3.43 3.45 3.42 0 0 0
25/07/2019
3.43
 1,389,680 3.46 3.47 3.43 500 0 0.0
24/07/2019
3.46
 3,886,010 3.48 3.48 3.44 0 0 0
23/07/2019
3.48
 4,282,740 3.48 3.49 3.45 10,120 500 0.1
22/07/2019
3.48
 3,618,710 3.47 3.48 3.45 0 400 -0.0
19/07/2019
3.47
 6,135,260 3.47 3.50 3.45 15,000 0 0.1
18/07/2019
3.47
 4,222,640 3.44 3.51 3.43 0 0 0
17/07/2019
3.44
 1,465,710 3.44 3.45 3.43 5,000 1,000 0.0
16/07/2019
3.44
 1,383,930 3.48 3.50 3.44 20,000 500 0.1
15/07/2019
3.48
 1,034,360 3.50 3.50 3.48 0 0 0
12/07/2019
3.50
 1,290,100 3.52 3.52 3.49 0 0 0
11/07/2019
3.52
 1,518,360 3.51 3.55 3.50 0 0 0
10/07/2019
3.51
 2,396,140 3.48 3.55 3.47 0 6,600 -0.0
09/07/2019
3.48
 1,622,690 3.51 3.51 3.47 0 0 0
08/07/2019
3.51
 1,865,730 3.52 3.52 3.48 0 1,400 -0.0
05/07/2019
3.52
 1,328,840 3.51 3.56 3.51 0 0 0
04/07/2019
3.51
 1,442,150 3.51 3.53 3.50 4,600 0 0.0
03/07/2019
3.51
 1,269,880 3.52 3.52 3.50 0 0 0
02/07/2019
3.52
 1,515,340 3.53 3.53 3.50 1,200 0 0.0
01/07/2019
3.53
 2,188,220 3.51 3.58 3.52 0 0 0
28/06/2019
3.51
 1,056,530 3.53 3.53 3.51 1,780 0 0.0
27/06/2019
3.53
 1,872,570 3.48 3.57 3.49 0 0 0
26/06/2019
3.48
 1,273,130 3.48 3.52 3.47 0 0 0
25/06/2019
3.48
 1,161,700 3.51 3.51 3.48 0 0 0
24/06/2019
3.51
 1,099,340 3.52 3.53 3.50 6,220 10 0.0
21/06/2019
3.52
 1,214,480 3.52 3.58 3.52 0 0 0
20/06/2019
3.52
 1,639,200 3.49 3.53 3.48 0 0 0
19/06/2019
3.49
 1,107,740 3.49 3.52 3.48 38,550 0 0.3
18/06/2019
3.49
 1,260,110 3.50 3.50 3.47 0 0 0
17/06/2019
3.50
 1,051,120 3.50 3.51 3.49 400 0 0.0
14/06/2019
3.50
 1,164,480 3.50 3.52 3.49 1,200 0 0.0
13/06/2019
3.50
 1,467,510 3.52 3.52 3.50 0 0 0
12/06/2019
3.52
 1,200,920 3.54 3.54 3.52 0 0 0
11/06/2019
3.54
 1,344,490 3.53 3.55 3.52 1,060 0 0.0
10/06/2019
3.53
 1,065,110 3.56 3.57 3.51 500 0 0.0
07/06/2019
3.56
 1,387,250 3.53 3.57 3.52 0 0 0
06/06/2019
3.53
 1,406,280 3.53 3.56 3.48 0 0 0
05/06/2019
3.53
 1,837,990 3.53 3.59 3.53 0 10,000 -0.1
04/06/2019
3.53
 1,253,240 3.53 3.57 3.51 0 30,920 -0.2
03/06/2019
3.53
 1,289,880 3.67 3.67 3.53 0 140,000 -1.0
31/05/2019
3.67
 1,350,560 3.71 3.71 3.66 0 0 0
30/05/2019
3.71
 1,282,090 3.73 3.73 3.71 0 0 0
29/05/2019
3.73
 1,729,880 3.73 3.74 3.71 500 0 0.0
28/05/2019
3.73
 1,774,450 3.73 3.76 3.72 0 0 0
27/05/2019
3.73
 1,569,530 3.73 3.75 3.71 0 0 0
24/05/2019
3.73
 1,327,670 3.81 3.81 3.73 0 0 0
23/05/2019
3.81
 1,895,330 3.73 3.81 3.71 0 6,070 -0.0
22/05/2019
3.73
 1,557,000 3.73 3.74 3.72 0 4,380 -0.0
21/05/2019
3.73
 1,698,590 3.77 3.78 3.73 100 0 0.0
20/05/2019
3.77
 2,396,470 3.77 3.78 3.73 4,900 10,310 -0.0
17/05/2019
3.77
 1,931,910 3.81 3.83 3.75 7,220 0 0.1
16/05/2019
3.81
 2,527,660 3.86 3.91 3.81 9,030 0 0.1
15/05/2019
3.86
 4,369,720 3.74 3.87 3.78 75,600 0 0.6
14/05/2019
3.74
 3,065,200 3.71 3.74 3.66 500 3,820 -0.0
13/05/2019
3.71
 2,588,220 3.64 3.73 3.68 90,700 30 0.7
10/05/2019
3.64
 1,291,420 3.63 3.67 3.63 2,400 1,810 0.0
09/05/2019
3.63
 1,654,580 3.68 3.69 3.63 30 0 0.0
08/05/2019
3.68
 1,061,050 3.70 3.70 3.67 10 0 0.0
07/05/2019
3.70
 1,320,690 3.69 3.72 3.68 1,750 28,000 -0.2
06/05/2019
3.69
 1,262,250 3.77 3.77 3.69 0 0 0
03/05/2019
3.77
 1,101,590 3.77 3.78 3.76 0 0 0
02/05/2019
3.77
 1,903,530 3.72 3.82 3.74 0 159,280 -1.2
26/04/2019
3.72
 1,234,340 3.71 3.72 3.70 500 0 0.0
25/04/2019
3.71
 1,046,200 3.76 3.76 3.70 220 0 0.0
24/04/2019
3.76
 2,321,590 3.76 3.80 3.76 2,340 0 0.0
23/04/2019
3.76
 1,396,640 3.73 3.78 3.70 0 1,720 -0.0
22/04/2019
3.73
 949,370 3.86 3.87 3.73 0 500 -0.0
19/04/2019
3.86
 1,428,230 3.86 3.90 3.84 2,000 0 0.0
18/04/2019
3.86
 1,918,270 3.88 3.92 3.80 0 0 0
17/04/2019
3.88
 3,223,150 3.87 3.96 3.87 0 0 0
16/04/2019
3.87
 1,242,860 3.93 3.93 3.83 0 0 0
12/04/2019
3.93
 1,147,840 3.96 3.99 3.93 0 0 0
11/04/2019
3.96
 2,931,820 3.88 4.00 3.89 0 0 0
10/04/2019
3.88
 2,085,620 3.83 3.91 3.80 800 40 0.0
09/04/2019
3.83
 1,215,410 3.83 3.88 3.82 0 500 -0.0
08/04/2019
3.83
 1,210,350 3.85 3.85 3.82 1,000 0 0.0
05/04/2019
3.85
 2,827,730 3.88 3.88 3.83 0 0 0
04/04/2019
3.88
 3,784,560 3.87 3.90 3.83 0 38,450 -0.3
03/04/2019
3.87
 1,687,260 3.83 3.87 3.78 0 0 0
02/04/2019
3.83
 2,318,930 3.92 3.98 3.83 0 500 -0.0
01/04/2019
3.92
 4,627,930 3.68 3.92 3.71 0 1,120 -0.0
29/03/2019
3.68
 1,328,770 3.68 3.71 3.67 0 28,260 -0.2
28/03/2019
3.68
 1,588,280 3.68 3.73 3.64 0 0 0
27/03/2019
3.68
 1,462,190 3.62 3.68 3.63 0 0 0
26/03/2019
3.62
 1,444,920 3.63 3.67 3.61 0 10,000 -0.1
25/03/2019
3.63
 1,733,030 3.86 3.86 3.61 0 5,000 -0.0
22/03/2019
3.86
 1,134,250 3.88 3.92 3.81 0 830 -0.0
21/03/2019
3.88
 1,587,500 3.96 3.96 3.88 9,500 2,640 0.1
20/03/2019
3.96
 1,346,550 3.98 3.98 3.91 0 6,000 -0.0
19/03/2019
3.98
 1,954,940 4.09 4.09 3.94 0 10,500 -0.1
18/03/2019
4.09
 1,867,970 4.12 4.15 4.09 0 78,000 -0.6
15/03/2019
4.12
 1,382,780 4.18 4.20 4.12 200 0 0.0
14/03/2019
4.18
 1,322,160 4.23 4.23 4.18 6,000 0 0.1
13/03/2019
4.23
 3,471,170 4.22 4.27 4.22 11,000 0 0.1
12/03/2019
4.22
 2,170,890 4.18 4.24 4.16 0 6,000 -0.1
11/03/2019
4.18
 1,098,190 4.18 4.18 4.12 10,000 13,220 -0.0
08/03/2019
4.18
 1,836,260 4.33 4.33 4.17 5,760 34,000 -0.2
07/03/2019
4.33
 2,256,820 4.27 4.40 4.32 5,000 10,000 -0.0
06/03/2019
4.27
 2,682,470 4.16 4.28 4.16 6,200 5,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |