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) 		-0.37 -5.29% 8,061,400 -52,800 -0.4
6.60
7.20
6.68
2 tháng
(2025-10-17) 		-0.49 -6.89% 17,030,400 -559,800 -3.9
6.60
7.20
6.68
3 tháng
(2025-09-17) 		-1.02 -13.31% 57,016,700 -1,044,700 -6.8
6.60
8.48
6.68
6 tháng
(2025-06-19) 		0.19 3% 184,297,200 403,900 3.6
6.43
8.48
6.68
12 tháng
(2024-12-23) 		-1.20 -15.33% 271,427,800 1,142,863 4.0
5.35
8.48
6.68
24 tháng
(2023-12-27) 		-1.81 -21.47% 790,360,800 8,117,420 87.5
5.35
11.03
6.68
36 tháng
(2023-01-03) 		-0.18 -2.67% 1,735,089,200 9,141,510 100.2
5.35
11.03
6.68
60 tháng
(2021-01-11) 		-3.50 -34.59% 3,822,792,100 8,339,605 88.2
5.35
19
6.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2015
4.30
 530,010 4.34 4.39 4.30 5,000 0 0.0
27/02/2015
4.34
 881,070 4.34 4.43 4.34 4,800 0 0.0
26/02/2015
4.34
 1,577,760 4.30 4.39 4.30 101,320 0 1.0
25/02/2015
4.30
 1,101,260 4.43 4.43 4.30 0 0 0
24/02/2015
4.43
 3,048,450 4.25 4.48 4.34 0 0 0
13/02/2015
4.25
 1,146,000 4.16 4.30 4.12 39,350 0 0.4
12/02/2015
4.16
 588,580 4.21 4.25 4.12 0 0 0
11/02/2015
4.21
 644,020 4.03 4.21 4.07 10,000 0 0.1
10/02/2015
4.03
 836,530 4.07 4.12 4.03 0 0 0
09/02/2015
4.07
 262,650 4.12 4.16 4.03 0 0 0
06/02/2015
4.12
 797,920 4.07 4.12 4.03 0 0 0
05/02/2015
4.07
 889,690 4.07 4.12 4.03 0 0 0
04/02/2015
4.07
 629,430 4.03 4.07 3.98 5,000 0 0.0
03/02/2015
4.03
 1,494,880 4.03 4.16 3.98 0 0 0
02/02/2015
4.03
 1,136,680 4.16 4.21 4.03 0 0 0
30/01/2015
4.16
 1,558,500 4.30 4.34 4.12 0 0 0
29/01/2015
4.30
 1,332,470 4.30 4.39 4.25 0 3,000 -0.0
28/01/2015
4.30
 3,056,080 4.12 4.34 4.16 0 17,000 -0.2
27/01/2015
4.12
 2,206,660 4.34 4.34 4.12 0 0 0
26/01/2015
4.34
 3,483,430 4.16 4.43 4.25 0 0 0
23/01/2015
4.16
 3,652,380 3.98 4.16 3.98 20,000 0 0.2
22/01/2015
3.98
 879,220 3.94 4.03 3.89 0 4,500 -0.0
21/01/2015
3.94
 851,760 3.98 4.03 3.94 0 2,000 -0.0
20/01/2015
3.98
 839,820 3.94 4.03 3.94 0 10,000 -0.1
19/01/2015
3.94
 601,610 4.03 4.03 3.94 0 0 0
16/01/2015
4.03
 1,166,660 4.07 4.12 4.03 0 0 0
15/01/2015
4.07
 1,660,700 3.98 4.12 3.98 10,000 2,400 0.1
14/01/2015
3.98
 745,170 3.94 4.03 3.89 0 15,000 -0.1
13/01/2015
3.94
 1,511,400 3.89 4.03 3.85 0 10,000 -0.1
12/01/2015
3.89
 1,369,000 4.07 4.12 3.89 0 0 0
09/01/2015
4.07
 1,405,790 4.03 4.12 3.98 0 0 0
08/01/2015
4.03
 1,182,450 4.07 4.12 3.98 0 0 0
07/01/2015
4.07
 2,338,310 4.07 4.21 4.07 0 0 0
06/01/2015
4.07
 2,274,510 4.03 4.07 3.89 0 0 0
05/01/2015
4.03
 2,059,650 3.89 4.12 3.94 0 0 0
31/12/2014
3.89
 1,848,700 3.67 3.89 3.67 0 0 0
30/12/2014
3.67
 1,695,720 3.44 3.67 3.30 0 0 0
29/12/2014
3.44
 1,499,030 3.67 3.71 3.44 0 10,000 -0.1
26/12/2014
3.67
 835,180 3.85 3.85 3.67 0 0 0
25/12/2014
3.85
 700,170 3.89 3.94 3.85 0 9,150 -0.1
24/12/2014
3.89
 751,060 3.89 3.98 3.89 0 0 0
23/12/2014
3.89
 1,243,390 3.89 4.03 3.85 0 3,000 -0.0
22/12/2014
3.89
 1,277,940 3.76 3.94 3.76 0 8,000 -0.1
19/12/2014
3.76
 2,111,050 4.03 4.07 3.76 3,240 24,000 -0.2
18/12/2014
4.03
 1,652,360 3.94 4.12 3.94 0 0 0
17/12/2014
3.94
 2,823,130 4.21 4.30 3.94 5,000 0 0.0
16/12/2014
4.21
 2,077,850 4.48 4.48 4.21 12,000 0 0.1
15/12/2014
4.48
 1,174,420 4.53 4.57 4.43 0 2,000 -0.0
12/12/2014
4.53
 1,463,540 4.53 4.62 4.48 0 0 0
11/12/2014
4.53
 712,740 4.62 4.62 4.53 0 0 0
10/12/2014
4.62
 951,680 4.39 4.62 4.30 500 0 0.0
09/12/2014
4.39
 1,952,080 4.66 4.75 4.34 0 0 0
08/12/2014
4.66
 1,329,390 4.75 4.80 4.66 0 200 -0.0
05/12/2014
4.75
 1,934,940 4.80 4.84 4.75 5,000 0 0.1
04/12/2014
4.80
 706,480 4.84 4.89 4.80 0 0 0
03/12/2014
4.84
 1,016,770 4.80 4.89 4.75 0 1,950 -0.0
02/12/2014
4.80
 1,001,560 4.84 4.84 4.80 8,700 0 0.1
01/12/2014
4.84
 1,242,460 4.89 4.93 4.80 0 0 0
28/11/2014
4.89
 1,926,130 4.84 4.98 4.80 1,650 0 0.0
27/11/2014
4.84
 1,217,620 4.80 4.84 4.71 0 0 0
26/11/2014
4.80
 1,518,740 4.84 4.93 4.71 500 0 0.0
25/11/2014
4.84
 863,840 4.80 4.89 4.75 0 0 0
24/11/2014
4.80
 1,471,200 4.84 4.89 4.75 0 0 0
21/11/2014
4.84
 2,172,920 5.07 5.07 4.84 0 0 0
20/11/2014
5.07
 2,517,410 4.84 5.07 4.84 0 38,000 -0.4
19/11/2014
4.84
 1,716,230 4.89 4.93 4.80 0 2,000 -0.0
18/11/2014
4.89
 2,008,750 5.02 5.02 4.89 0 0 0
17/11/2014
5.02
 2,255,390 5.02 5.11 4.98 0 0 0
14/11/2014
5.02
 1,867,740 5.16 5.16 4.98 0 0 0
13/11/2014
5.16
 4,431,890 5.11 5.29 5.11 2,000 0 0.0
12/11/2014
5.11
 4,399,880 4.89 5.16 4.84 0 0 0
11/11/2014
4.89
 2,553,240 4.89 4.98 4.84 0 0 0
10/11/2014
4.89
 1,785,430 4.93 4.98 4.84 0 10 -0.0
07/11/2014
4.93
 2,100,790 4.89 4.98 4.80 0 10,580 -0.1
06/11/2014
4.89
 1,358,870 4.80 4.93 4.80 0 0 0
05/11/2014
4.80
 1,841,820 4.89 4.89 4.71 0 0 0
04/11/2014
4.89
 1,135,030 4.98 4.98 4.89 0 1,000 -0.0
03/11/2014
4.98
 874,840 5.02 5.11 4.98 0 0 0
31/10/2014
5.02
 1,933,910 4.89 5.11 4.98 0 0 0
30/10/2014
4.89
 2,844,040 4.80 5.11 4.75 0 0 0
29/10/2014
4.80
 1,257,560 4.71 4.84 4.71 0 0 0
28/10/2014
4.71
 1,898,080 4.62 4.84 4.53 0 10,000 -0.0
27/10/2014
4.62
 1,538,230 4.93 4.98 4.62 0 0 0
24/10/2014
4.93
 2,159,470 5.07 5.11 4.84 300 0 0.0
23/10/2014
5.07
 1,036,470 5.25 5.29 5.07 0 0 0
22/10/2014
5.25
 1,015,150 5.25 5.38 5.25 0 0 0
21/10/2014
5.25
 3,520,740 5.11 5.38 5.07 4,000 0 0.0
20/10/2014
5.11
 1,103,550 5.11 5.20 5.11 0 0 0
17/10/2014
5.11
 1,206,530 4.98 5.11 4.84 0 0 0
16/10/2014
4.98
 2,453,600 5.34 5.34 4.98 300 0 0.0
15/10/2014
5.34
 1,514,790 5.34 5.34 5.16 600 0 0.0
14/10/2014
5.34
 1,460,870 5.38 5.57 5.34 0 6,400 -0.1
13/10/2014
5.38
 1,567,550 5.38 5.43 5.29 0 0 0
10/10/2014
5.38
 2,157,850 5.61 5.61 5.38 0 0 0
09/10/2014
5.61
 1,690,980 5.70 5.75 5.61 0 0 0
08/10/2014
5.70
 2,082,050 5.79 5.84 5.61 10 0 0.0
07/10/2014
5.79
 2,289,620 5.79 5.84 5.70 0 0 0
06/10/2014
5.79
 3,401,900 5.61 5.84 5.66 100 0 0.0
03/10/2014
5.61
 1,679,230 5.61 5.70 5.61 0 0 0
02/10/2014
5.61
 2,162,690 5.48 5.66 5.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |