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)
05/03/2019
4.16
 2,264,950 4.13 4.23 4.08 10,000 0 0.1
04/03/2019
4.13
 1,515,360 4.06 4.13 4.06 16,820 20,000 -0.0
01/03/2019
4.06
 1,193,950 4.01 4.11 4.00 4,180 0 0.0
28/02/2019
4.01
 1,978,130 4.03 4.14 3.98 500 5,800 -0.0
27/02/2019
4.03
 1,647,850 4.06 4.06 4.03 3,000 0 0.0
26/02/2019
4.06
 2,896,350 4.09 4.12 4.00 5,510 0 0.0
25/02/2019
4.09
 1,601,300 4.07 4.15 4.01 0 3,000 -0.0
22/02/2019
4.07
 2,590,940 4.06 4.08 3.93 6,500 0 0.1
21/02/2019
4.06
 2,945,710 4.19 4.23 3.97 8,800 6,500 0.0
20/02/2019
4.19
 1,837,820 4.25 4.27 4.13 10,000 10,000 -0.0
19/02/2019
4.25
 1,682,720 4.33 4.37 4.25 0 0 0
18/02/2019
4.33
 1,377,160 4.33 4.37 4.28 23,000 0 0.2
15/02/2019
4.33
 1,702,060 4.34 4.36 4.29 26,000 6,000 0.2
14/02/2019
4.34
 1,430,850 4.42 4.43 4.31 0 5,000 -0.0
13/02/2019
4.42
 1,292,560 4.41 4.52 4.38 6,500 5,000 0.0
12/02/2019
4.41
 2,502,370 4.23 4.43 4.28 25,000 0 0.2
11/02/2019
4.23
 1,656,190 4.06 4.28 4.13 15,000 0 0.1
01/02/2019
4.06
 617,690 4.06 4.06 4.01 0 7,000 -0.1
31/01/2019
4.06
 1,338,220 4.05 4.10 4.04 0 80,000 -0.7
30/01/2019
4.05
 1,888,010 3.98 4.07 3.98 10,000 300 0.1
29/01/2019
3.98
 1,544,340 4.02 4.03 3.98 0 0 0
28/01/2019
4.02
 1,956,110 4.01 4.07 4.01 10,000 0 0.1
25/01/2019
4.01
 2,322,950 3.98 4.07 3.95 500 0 0.0
24/01/2019
3.98
 1,917,240 3.98 4.05 3.95 16,600 0 0.1
23/01/2019
3.98
 4,447,230 3.86 4.03 3.76 5,000 0 0.0
22/01/2019
3.86
 2,312,460 4.01 4.03 3.86 0 0 0
21/01/2019
4.01
 2,544,690 4.01 4.06 3.98 10,000 0 0.1
18/01/2019
4.01
 3,027,020 4.00 4.04 3.99 0 260 -0.0
17/01/2019
4.00
 1,789,780 4.12 4.13 4.00 500 0 0.0
16/01/2019
4.12
 2,392,710 4.08 4.16 4.08 12,020 0 0.1
15/01/2019
4.08
 3,669,720 3.98 4.13 3.95 1,000 0 0.0
14/01/2019
3.98
 2,843,040 4.08 4.10 3.98 0 0 0
11/01/2019
4.08
 2,370,090 4.15 4.18 4.04 141,000 0 1.2
10/01/2019
4.15
 4,527,870 4.12 4.28 4.03 129,000 0 1.1
09/01/2019
4.12
 4,616,400 3.87 4.13 3.93 1,500 300 0.0
08/01/2019
3.87
 3,339,530 3.62 3.87 3.65 10,000 0 0.1
07/01/2019
3.62
 3,456,510 3.38 3.62 3.24 6,900 1,000 0.0
04/01/2019
3.38
 3,413,190 3.64 3.64 3.38 72,900 0 0.5
03/01/2019
3.64
 2,284,000 3.91 3.93 3.64 4,500 0 0.0
02/01/2019
3.91
 800,100 3.88 3.98 3.87 6,080 0 0.0
28/12/2018
3.88
 4,784,440 3.98 4.08 3.78 1,000 0 0.0
27/12/2018
3.98
 3,665,530 4.18 4.26 3.98 3,000 0 0.0
26/12/2018
4.18
 2,411,570 4.40 4.41 4.13 100 0 0.0
25/12/2018
4.40
 3,651,710 4.73 4.73 4.40 210 0 0.0
24/12/2018
4.73
 1,483,940 4.84 4.88 4.73 0 0 0
21/12/2018
4.84
 1,540,630 4.88 4.88 4.80 220,000 18,150 2.0
20/12/2018
4.88
 1,119,010 4.88 4.93 4.85 0 5,000 -0.0
19/12/2018
4.88
 2,299,170 4.98 5.00 4.87 0 0 0
18/12/2018
4.98
 3,723,430 5.08 5.08 4.93 0 0 0
17/12/2018
5.08
 3,573,840 5.18 5.18 5.05 1,000 0 0.0
14/12/2018
5.18
 3,590,400 5.28 5.30 5.15 10,320 3,020 0.1
13/12/2018
5.28
 6,854,830 5.23 5.33 5.23 20,200 0 0.2
12/12/2018
5.23
 4,797,010 5.13 5.25 5.08 1,000 0 0.0
11/12/2018
5.13
 3,294,810 5.15 5.15 5.10 600 0 0.0
10/12/2018
5.15
 1,254,280 5.20 5.20 5.13 0 0 0
07/12/2018
5.20
 6,184,000 5.10 5.23 5.08 0 422,190 -4.3
06/12/2018
5.10
 1,902,900 5.10 5.13 5.05 590 96,830 -1.0
05/12/2018
5.10
 2,423,070 5.18 5.18 5.08 0 0 0
04/12/2018
5.18
 2,761,910 5.18 5.20 5.08 950 529,510 -5.4
03/12/2018
5.18
 3,474,970 5.08 5.23 5.08 7,500 200 0.1
30/11/2018
5.08
 2,909,490 5.10 5.13 5.00 990 410,970 -4.2
29/11/2018
5.10
 2,806,770 5.08 5.18 5.05 0 356,000 -3.6
28/11/2018
5.08
 1,913,540 5.13 5.18 5.08 6,200 0 0.1
27/11/2018
5.13
 3,066,680 5.23 5.25 5.10 1,000 0 0.0
26/11/2018
5.23
 3,358,420 5.35 5.35 5.23 1,600 0 0.0
23/11/2018
5.35
 4,503,410 5.25 5.45 5.25 700 0 0.0
22/11/2018
5.25
 1,948,340 5.23 5.28 5.20 0 0 0
21/11/2018
5.23
 1,747,240 5.23 5.23 5.13 0 0 0
20/11/2018
5.23
 3,347,940 5.25 5.28 5.18 3,190 1,700 0.0
19/11/2018
5.25
 3,415,250 5.15 5.30 5.15 132,600 0 1.4
16/11/2018
5.15
 2,691,030 5.15 5.23 5.13 0 0 0
15/11/2018
5.15
 3,222,070 5.28 5.28 5.15 3,000 0 0.0
14/11/2018
5.28
 2,849,780 5.28 5.40 5.18 0 0 0
13/11/2018
5.28
 4,177,050 5.30 5.38 5.15 3,000 0 0.0
12/11/2018
5.30
 4,048,190 5.38 5.38 5.18 2,350 0 0.0
09/11/2018
5.38
 4,965,140 5.40 5.53 5.30 200 0 0.0
08/11/2018
5.40
 3,503,150 5.33 5.50 5.30 0 0 0
07/11/2018
5.33
 2,937,760 5.40 5.43 5.28 1,000 0 0.0
06/11/2018
5.40
 3,333,340 5.53 5.57 5.38 0 5,000 -0.1
05/11/2018
5.53
 3,315,710 5.57 5.57 5.43 0 660 -0.0
02/11/2018
5.57
 6,223,890 5.38 5.60 5.40 0 0 0
01/11/2018
5.38
 3,775,000 5.28 5.45 5.20 5,000 300 0.1
31/10/2018
5.28
 4,488,260 5.05 5.33 5.18 33,520 50,000 -0.2
30/10/2018
5.05
 3,285,260 5.03 5.13 4.97 0 0 0
29/10/2018
5.03
 2,730,480 5.18 5.18 4.98 0 0 0
26/10/2018
5.18
 2,981,400 5.38 5.45 5.18 0 0 0
25/10/2018
5.38
 3,135,350 5.40 5.45 5.13 0 7,000 -0.1
24/10/2018
5.40
 3,697,990 5.05 5.40 5.05 0 0 0
23/10/2018
5.05
 2,815,800 5.28 5.28 5.03 0 0 0
22/10/2018
5.28
 2,914,060 5.38 5.48 5.28 0 0 0
19/10/2018
5.38
 2,677,110 5.48 5.48 5.28 10 0 0.0
18/10/2018
5.48
 2,293,830 5.67 5.67 5.48 20 0 0.0
17/10/2018
5.67
 3,004,550 5.65 5.77 5.60 0 0 0
16/10/2018
5.65
 3,294,810 5.50 5.65 5.45 0 0 0
15/10/2018
5.50
 2,451,230 5.53 5.57 5.45 220 1,500 -0.0
12/10/2018
5.53
 3,432,100 5.50 5.55 5.28 100 0 0.0
11/10/2018
5.50
 4,869,570 5.90 5.90 5.50 330 12,470 -0.1
10/10/2018
5.90
 3,337,200 6.02 6.07 5.85 1,170 2,000 -0.0
09/10/2018
6.02
 3,449,650 6.12 6.17 6.02 0 0 0
08/10/2018
6.12
 3,544,260 6.22 6.22 6.00 900 30,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |