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)
05/10/2018
6.22
 4,271,790 6.27 6.27 6.17 0 0 0
04/10/2018
6.27
 3,432,990 6.22 6.30 6.22 0 9,000 -0.1
03/10/2018
6.22
 2,855,410 6.22 6.30 6.15 30,120 25,000 0.1
02/10/2018
6.22
 4,049,850 6.30 6.35 6.22 1,600 0 0.0
01/10/2018
6.30
 6,380,930 6.40 6.40 6.25 23,730 0 0.3
28/09/2018
6.40
 6,540,880 6.55 6.62 6.40 6,700 0 0.1
27/09/2018
6.55
 8,589,200 6.50 6.65 6.45 0 70,470 -0.9
26/09/2018
6.50
 11,902,340 6.35 6.55 6.27 0 0 0
25/09/2018
6.35
 7,355,470 6.35 6.40 6.27 0 0 0
24/09/2018
6.35
 5,294,020 6.37 6.45 6.27 400 0 0.0
21/09/2018
6.37
 8,583,190 6.27 6.40 6.22 8,000 0 0.1
20/09/2018
6.27
 5,054,380 6.32 6.32 6.22 0 1,000 -0.0
19/09/2018
6.32
 5,205,450 6.32 6.40 6.25 12,000 0 0.2
18/09/2018
6.32
 3,811,200 6.37 6.37 6.25 60,000 0 0.8
17/09/2018
6.37
 5,190,890 6.32 6.50 6.37 20,520 0 0.3
14/09/2018
6.32
 2,604,350 6.37 6.37 6.25 100 0 0.0
13/09/2018
6.37
 2,849,640 6.32 6.40 6.30 0 0 0
12/09/2018
6.32
 5,392,050 6.55 6.62 6.32 0 2,000 -0.0
11/09/2018
6.55
 4,960,260 6.57 6.62 6.47 0 0 0
10/09/2018
6.57
 5,653,010 6.62 6.67 6.45 5,000 0 0.1
07/09/2018
6.62
 11,558,200 6.52 6.74 6.42 0 50,000 -0.7
06/09/2018
6.52
 6,693,140 6.35 6.52 6.32 0 1,000 -0.0
05/09/2018
6.35
 3,423,870 6.42 6.42 6.27 0 0 0
04/09/2018
6.42
 9,934,560 6.32 6.62 6.32 50,000 10,000 0.5
31/08/2018
6.32
 5,383,510 6.25 6.40 6.25 0 20,000 -0.3
30/08/2018
6.25
 2,938,630 6.20 6.25 6.12 0 0 0
29/08/2018
6.20
 2,175,700 6.22 6.27 6.17 0 0 0
28/08/2018
6.22
 2,874,030 6.32 6.35 6.20 42,190 0 0.5
27/08/2018
6.32
 2,111,580 6.32 6.35 6.25 0 50,500 -0.6
24/08/2018
6.32
 3,113,460 6.37 6.42 6.30 0 0 0
23/08/2018
6.37
 4,755,340 6.37 6.47 6.32 30,000 0 0.4
22/08/2018
6.37
 4,712,330 6.25 6.45 6.30 50,500 0 0.6
21/08/2018
6.25
 2,029,380 6.27 6.30 6.17 0 0 0
20/08/2018
6.27
 2,598,160 6.17 6.30 6.12 38,000 0 0.5
17/08/2018
6.17
 2,584,840 6.22 6.32 6.15 0 0 0
16/08/2018
6.22
 1,647,700 6.17 6.22 6.05 0 0 0
15/08/2018
6.17
 2,755,310 6.30 6.42 6.15 0 0 0
14/08/2018
6.30
 2,430,490 6.17 6.35 6.20 0 10 -0.0
13/08/2018
6.17
 2,964,880 6.27 6.47 6.12 0 0 0
10/08/2018
6.27
 1,615,870 6.40 6.40 6.15 0 5,260 -0.1
09/08/2018
6.40
 2,289,970 6.42 6.52 6.30 11,000 5,000 0.1
08/08/2018
6.42
 2,728,010 6.15 6.42 6.20 0 0 0
07/08/2018
6.15
 2,418,270 6.37 6.37 6.07 6,260 15,000 -0.1
06/08/2018
6.37
 4,226,330 6.57 6.57 6.30 5,000 0 0.1
03/08/2018
6.57
 5,668,420 6.87 6.94 6.57 0 37,000 -0.5
02/08/2018
6.87
 8,509,760 6.87 7.09 6.69 0 0 0
01/08/2018
6.87
 7,622,690 6.74 6.97 6.67 98,000 0 1.3
31/07/2018
6.74
 6,814,490 6.72 6.92 6.65 51,000 0 0.7
30/07/2018
6.72
 7,976,340 6.37 6.72 6.37 0 200 -0.0
27/07/2018
6.37
 4,724,990 6.22 6.47 6.20 0 0 0
26/07/2018
6.22
 3,567,150 6.32 6.37 6.20 0 0 0
25/07/2018
6.32
 8,414,600 6.15 6.57 6.12 0 22,000 -0.3
24/07/2018
6.15
 3,451,740 6.25 6.30 6.15 0 0 0
23/07/2018
6.25
 4,915,500 6.32 6.47 6.17 0 0 0
20/07/2018
6.32
 3,342,360 6.37 6.37 6.17 0 1,900 -0.0
19/07/2018
6.37
 4,749,200 6.25 6.40 6.12 0 0 0
18/07/2018
6.25
 5,236,840 5.85 6.25 5.82 1,500 0 0.0
17/07/2018
5.85
 3,602,990 5.48 5.85 5.43 2,920 0 0.0
16/07/2018
5.48
 1,717,490 5.53 5.57 5.40 0 0 0
13/07/2018
5.53
 1,952,930 5.48 5.57 5.48 0 0 0
12/07/2018
5.48
 1,548,000 5.65 5.65 5.43 0 0 0
11/07/2018
5.65
 1,542,220 5.87 5.87 5.48 0 0 0
10/07/2018
5.87
 1,790,820 5.90 5.97 5.82 0 0 0
09/07/2018
5.90
 1,901,050 6.02 6.12 5.90 17,000 0 0.2
06/07/2018
6.02
 1,669,150 5.80 6.02 5.75 0 10,000 -0.1
05/07/2018
5.80
 1,922,620 5.95 6.00 5.72 0 0 0
04/07/2018
5.95
 2,739,110 5.80 6.02 5.77 0 0 0
03/07/2018
5.80
 1,843,840 6.05 6.17 5.80 10,170 0 0.1
02/07/2018
6.05
 1,920,030 6.35 6.35 5.97 0 0 0
29/06/2018
6.35
 2,148,540 6.35 6.42 6.30 0 0 0
28/06/2018
6.35
 2,323,160 6.47 6.47 6.32 0 0 0
27/06/2018
6.47
 3,751,680 6.42 6.62 6.40 0 0 0
26/06/2018
6.42
 3,045,110 6.37 6.42 6.25 170 0 0.0
25/06/2018
6.37
 2,957,200 6.37 6.47 6.32 0 0 0
22/06/2018
6.37
 2,158,720 6.22 6.37 6.12 0 0 0
21/06/2018
6.22
 1,859,190 6.42 6.45 6.22 100 0 0.0
20/06/2018
6.42
 2,746,260 6.27 6.45 6.27 0 0 0
19/06/2018
6.27
 2,902,010 6.67 6.67 6.22 90 0 0.0
18/06/2018
6.67
 2,576,880 6.89 6.97 6.67 0 0 0
15/06/2018
6.89
 2,090,970 6.97 6.99 6.77 0 0 0
14/06/2018
6.97
 2,596,950 7.07 7.09 6.89 2,500 95,600 -1.3
13/06/2018
7.07
 2,470,490 7.07 7.12 6.89 0 0 0
12/06/2018
7.07
 3,419,110 7.12 7.12 6.82 0 0 0
11/06/2018
7.12
 5,756,920 7.12 7.42 6.92 0 14,690 -0.2
08/06/2018
7.12
 3,598,310 6.82 7.12 6.72 170 0 0.0
07/06/2018
6.82
 3,610,590 6.97 6.97 6.74 0 0 0
06/06/2018
6.97
 4,260,410 6.92 7.07 6.84 0 0 0
05/06/2018
6.92
 6,602,190 6.47 6.92 6.47 10 0 0.0
04/06/2018
6.47
 4,883,650 6.32 6.50 6.25 0 0 0
01/06/2018
6.32
 2,484,660 6.27 6.42 6.22 0 300 -0.0
31/05/2018
6.27
 3,245,290 6.00 6.35 5.95 0 0 0
30/05/2018
6.00
 1,574,070 6.22 6.22 5.97 0 0 0
29/05/2018
6.22
 2,353,740 5.90 6.27 5.80 0 0 0
28/05/2018
5.90
 1,711,830 6.32 6.32 5.90 0 7,860 -0.1
25/05/2018
6.32
 2,639,070 6.67 6.69 6.32 1,900 900 0.0
24/05/2018
6.67
 1,870,040 6.77 6.84 6.60 0 19,200 -0.3
23/05/2018
6.77
 1,766,610 6.57 6.77 6.45 0 0 0
22/05/2018
6.57
 1,821,390 6.77 6.77 6.40 1,900 7,150 -0.1
21/05/2018
6.77
 2,558,530 6.77 6.84 6.77 19,000 0 0.3
18/05/2018
6.77
 2,667,700 6.65 6.84 6.62 1,000 250 0.0

Chính sách bảo mật | Điều khoản sử dụng |