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) 		-0.31 -4.43% 8,492,100 -4,000 -0.1
6.60
7.20
6.65
2 tháng
(2025-10-20) 		0.06 0.91% 16,799,100 -429,800 -3.0
6.60
7.20
6.65
3 tháng
(2025-09-18) 		-0.91 -12% 56,158,900 -1,111,300 -7.5
6.60
8.48
6.65
6 tháng
(2025-06-20) 		0.01 0.11% 184,287,200 568,800 4.7
6.52
8.48
6.65
12 tháng
(2024-12-23) 		-1.14 -14.56% 271,858,500 1,191,663 4.3
5.35
8.48
6.65
24 tháng
(2023-12-28) 		-1.92 -22.28% 788,755,200 8,166,020 87.8
5.35
11.03
6.65
36 tháng
(2023-01-03) 		-0.12 -1.79% 1,735,519,900 9,190,310 100.5
5.35
11.03
6.65
60 tháng
(2021-01-12) 		-3.38 -33.62% 3,819,671,800 8,611,405 92.5
5.35
19
6.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2017
5.45
 3,351,590 5.48 5.53 5.23 20,960 0 0.2
11/12/2017
5.48
 2,994,490 5.55 5.55 5.43 10,000 29,770 -0.2
08/12/2017
5.55
 4,285,040 5.72 5.77 5.55 0 0 0
07/12/2017
5.72
 5,074,780 5.82 5.87 5.57 0 51,790 -0.6
06/12/2017
5.82
 8,246,440 5.80 6.05 5.60 1,000 44,120 -0.5
05/12/2017
5.80
 7,765,980 5.62 5.97 5.50 0 8,170 -0.1
04/12/2017
5.62
 10,083,160 5.28 5.62 5.23 0 0 0
01/12/2017
5.28
 1,830,350 5.30 5.30 5.23 500 0 0.0
30/11/2017
5.30
 2,190,580 5.30 5.30 5.23 0 0 0
29/11/2017
5.30
 2,081,320 5.30 5.33 5.23 1,600 0 0.0
28/11/2017
5.30
 1,760,320 5.33 5.38 5.28 0 0 0
27/11/2017
5.33
 2,230,890 5.30 5.38 5.28 40,870 0 0.4
24/11/2017
5.30
 1,884,490 5.25 5.35 5.20 0 0 0
23/11/2017
5.25
 2,176,130 5.25 5.33 5.20 0 0 0
22/11/2017
5.25
 2,005,790 5.25 5.30 5.20 0 0 0
21/11/2017
5.25
 2,089,820 5.33 5.38 5.23 0 1,000 -0.0
20/11/2017
5.33
 2,657,830 5.30 5.38 5.25 0 0 0
17/11/2017
5.30
 1,874,360 5.33 5.40 5.30 8,000 8,950 -0.0
16/11/2017
5.33
 4,092,840 5.28 5.48 5.23 1,000 410 0.0
15/11/2017
5.28
 1,792,120 5.35 5.35 5.23 0 13,960 -0.1
14/11/2017
5.35
 4,093,480 5.50 5.50 5.35 0 0 0
13/11/2017
5.50
 3,905,050 5.43 5.55 5.35 0 0 0
10/11/2017
5.43
 6,105,060 5.38 5.53 5.25 1,000 0 0.0
09/11/2017
5.38
 6,637,740 5.18 5.43 5.13 500 0 0.0
08/11/2017
5.18
 2,170,170 5.23 5.28 5.18 0 0 0
07/11/2017
5.23
 1,843,390 5.23 5.28 5.13 0 0 0
06/11/2017
5.23
 2,317,940 5.28 5.30 5.08 0 2,210 -0.0
03/11/2017
5.28
 2,010,410 5.33 5.43 5.20 0 36,610 -0.4
02/11/2017
5.33
 3,476,850 5.43 5.55 5.20 0 0 0
01/11/2017
5.43
 4,284,330 5.30 5.48 4.93 0 52,940 -0.6
31/10/2017
5.30
 3,275,530 5.67 5.67 5.30 1,000 0 0.0
30/10/2017
5.67
 10,659,050 5.97 5.97 5.57 1,000 0 0.0
27/10/2017
5.97
 8,483,900 5.62 6.00 5.60 0 40 -0.0
26/10/2017
5.62
 6,790,130 5.67 5.72 5.45 7,000 14,230 -0.1
25/10/2017
5.67
 6,702,290 5.33 5.67 5.30 2,600 30 0.0
24/10/2017
5.33
 3,066,070 5.33 5.35 5.25 0 26,680 -0.3
23/10/2017
5.33
 2,849,420 5.35 5.38 5.25 0 0 0
20/10/2017
5.35
 3,014,500 5.35 5.38 5.30 0 0 0
19/10/2017
5.35
 3,123,240 5.35 5.35 5.30 0 0 0
18/10/2017
5.35
 3,159,340 5.35 5.38 5.33 0 0 0
17/10/2017
5.35
 3,548,830 5.30 5.35 5.30 0 0 0
16/10/2017
5.30
 3,183,330 5.33 5.35 5.28 0 2,400 -0.0
13/10/2017
5.33
 2,490,010 5.33 5.35 5.28 0 0 0
12/10/2017
5.33
 2,459,050 5.30 5.38 5.28 0 0 0
11/10/2017
5.30
 2,777,640 5.28 5.38 5.25 40 0 0.0
10/10/2017
5.28
 2,706,330 5.38 5.38 5.28 0 0 0
09/10/2017
5.38
 2,761,080 5.33 5.40 5.30 2,950 0 0.0
06/10/2017
5.33
 2,310,910 5.38 5.38 5.28 0 0 0
05/10/2017
5.38
 2,342,810 5.40 5.40 5.33 30 0 0.0
04/10/2017
5.40
 3,562,640 5.33 5.45 5.30 0 40 -0.0
03/10/2017
5.33
 2,346,660 5.35 5.43 5.25 4,000 0 0.0
02/10/2017
5.35
 1,743,650 5.43 5.45 5.33 0 0 0
29/09/2017
5.43
 1,955,440 5.45 5.48 5.35 700 0 0.0
28/09/2017
5.45
 2,619,210 5.53 5.53 5.45 0 0 0
27/09/2017
5.53
 4,293,370 5.55 5.57 5.50 14,690 0 0.2
26/09/2017
5.55
 2,384,990 5.57 5.62 5.53 0 0 0
25/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
25/09/2017
5.57
 4,062,810 5.45 5.60 5.48 0 0 0
22/09/2017
5.45
 2,955,210 5.50 5.52 5.43 0 0 0
21/09/2017
5.50
 2,468,820 5.45 5.50 5.43 0 4,000 -0.0
20/09/2017
5.45
 2,508,670 5.43 5.54 5.43 0 32,180 -0.4
19/09/2017
5.43
 3,536,320 5.52 5.54 5.41 500 769,590 -9.3
18/09/2017
5.52
 4,826,930 5.52 5.57 5.48 0 0 0
15/09/2017
5.52
 2,830,020 5.63 5.63 5.52 0 85,890 -1.0
14/09/2017
5.63
 5,651,910 5.66 5.72 5.54 0 47,810 -0.6
13/09/2017
5.66
 6,557,040 5.48 5.79 5.48 0 20 -0.0
12/09/2017
5.48
 3,725,660 5.48 5.52 5.43 0 17,300 -0.2
11/09/2017
5.48
 1,897,390 5.48 5.54 5.45 0 23,690 -0.3
08/09/2017
5.48
 2,224,330 5.52 5.59 5.48 0 0 0
07/09/2017
5.52
 2,724,950 5.48 5.59 5.48 0 3,910 -0.0
06/09/2017
5.48
 2,463,100 5.48 5.52 5.43 0 8,990 -0.1
05/09/2017
5.48
 3,188,560 5.48 5.52 5.45 0 0 0
01/09/2017
5.48
 2,829,670 5.50 5.54 5.48 0 0 0
31/08/2017
5.50
 2,289,620 5.48 5.57 5.45 0 0 0
30/08/2017
5.48
 2,671,380 5.45 5.52 5.43 0 0 0
29/08/2017
5.45
 2,798,720 5.45 5.57 5.45 50 0 0.0
28/08/2017
5.45
 2,982,190 5.54 5.57 5.45 50 0 0.0
25/08/2017
5.54
 3,060,090 5.61 5.61 5.50 300 0 0.0
24/08/2017
5.61
 4,336,810 5.61 5.66 5.52 0 0 0
23/08/2017
5.61
 3,582,850 5.57 5.66 5.54 3,900 0 0.0
22/08/2017
5.57
 4,191,190 5.54 5.63 5.52 200 0 0.0
21/08/2017
5.54
 5,332,110 5.48 5.70 5.48 0 20 -0.0
18/08/2017
5.48
 2,267,120 5.45 5.48 5.41 530 0 0.0
17/08/2017
5.45
 2,745,960 5.52 5.52 5.45 0 0 0
16/08/2017
5.52
 5,234,570 5.52 5.61 5.50 300 0 0.0
15/08/2017
5.52
 3,238,390 5.61 5.66 5.50 0 0 0
14/08/2017
5.61
 3,437,160 5.52 5.70 5.52 3,530 10 0.0
11/08/2017
5.52
 3,264,750 5.61 5.61 5.50 1,700 0 0.0
10/08/2017
5.61
 3,625,650 5.72 5.72 5.57 300 0 0.0
09/08/2017
5.72
 3,729,320 5.84 5.84 5.66 0 0 0
08/08/2017
5.84
 6,560,770 5.93 5.97 5.84 0 0 0
07/08/2017
5.93
 8,841,920 5.84 6.06 5.84 0 0 0
04/08/2017
5.84
 8,130,690 5.79 6.11 5.72 10 0 0.0
03/08/2017
5.79
 8,364,870 5.66 6.04 5.61 0 50 -0.0
02/08/2017
5.66
 9,066,170 5.75 5.75 5.57 50 0 0.0
01/08/2017
5.75
 1,232,320 5.81 5.81 5.75 600 2,950 -0.0
31/07/2017
5.81
 1,361,570 5.81 5.81 5.77 0 0 0
28/07/2017
5.81
 1,213,460 5.81 5.81 5.77 0 40 -0.0
27/07/2017
5.81
 1,313,700 5.81 5.81 5.75 0 0 0
26/07/2017
5.81
 1,400,710 5.79 5.84 5.79 0 0 0
25/07/2017
5.79
 1,223,570 5.79 5.86 5.75 0 30 -0.0

Chính sách bảo mật | Điều khoản sử dụng |