CTCP Tập đoàn Sao Mai (asm)

6.67
-0.01
(-0.15%)
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)
01/10/2014
5.48
 2,057,810 5.34 5.48 5.34 0 0 0
30/09/2014
5.34
 1,637,730 5.20 5.38 5.16 0 0 0
29/09/2014
5.20
 1,229,990 5.25 5.29 5.20 0 0 0
26/09/2014
5.25
 2,335,990 5.20 5.38 5.20 0 0 0
25/09/2014
5.20
 1,367,040 5.20 5.25 5.11 0 90,000 -1.0
24/09/2014
5.20
 1,722,430 5.20 5.25 5.11 0 0 0
23/09/2014
5.20
 2,430,980 5.07 5.29 5.07 0 12,900 -0.1
22/09/2014
5.07
 1,443,110 5.20 5.29 5.07 0 0 0
19/09/2014
5.20
 2,586,840 5.16 5.34 5.20 0 190,000 -2.2
18/09/2014: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
18/09/2014
5.16
 263,910 4.83 5.16 5.16 0 16,820 -0.2
17/09/2014
4.83
 2,920,010 4.80 4.83 4.70 10 0 0.0
16/09/2014
4.80
 2,099,040 4.76 4.80 4.70 12,890 0 0.2
15/09/2014
4.76
 2,858,470 4.73 4.90 4.73 17,100 0 0.2
12/09/2014
4.73
 2,431,900 4.59 4.80 4.59 2,000 0 0.0
11/09/2014
4.59
 1,702,270 4.66 4.73 4.59 0 0 0
10/09/2014
4.66
 2,409,780 4.42 4.66 4.42 0 0 0
09/09/2014
4.42
 4,504,590 4.49 4.73 4.18 0 0 0
08/09/2014
4.49
 2,362,050 4.59 4.66 4.49 1,000 0 0.0
05/09/2014
4.59
 1,849,020 4.49 4.70 4.49 0 0 0
04/09/2014
4.49
 2,354,440 4.32 4.49 4.32 0 37,700 -0.5
03/09/2014
4.32
 2,128,610 4.18 4.42 4.32 0 0 0
29/08/2014
4.18
 2,348,870 4.11 4.28 4.14 0 0 0
28/08/2014
4.11
 1,806,800 3.90 4.11 3.90 30,000 0 0.3
27/08/2014
3.90
 734,110 3.90 3.97 3.90 0 0 0
26/08/2014
3.90
 1,278,120 3.97 4.01 3.90 0 0 0
25/08/2014
3.97
 1,554,690 3.97 4.07 3.97 0 0 0
22/08/2014
3.97
 752,740 3.97 4.04 3.94 0 0 0
21/08/2014
3.97
 1,450,160 3.97 4.04 3.90 0 500 -0.0
20/08/2014
3.97
 817,640 3.94 4.04 3.90 0 0 0
19/08/2014
3.94
 831,570 3.97 4.04 3.94 0 0 0
18/08/2014
3.97
 838,300 4.07 4.11 3.97 1,620 0 0.0
15/08/2014
4.07
 789,360 3.97 4.07 3.90 0 0 0
14/08/2014
3.97
 670,790 3.97 4.04 3.90 0 0 0
13/08/2014
3.97
 932,670 3.94 4.01 3.90 0 0 0
12/08/2014
3.94
 944,750 3.94 4.01 3.83 0 0 0
11/08/2014
3.94
 299,290 4.01 4.01 3.90 0 10,000 -0.1
08/08/2014
4.01
 1,257,160 3.94 4.04 3.90 0 0 0
07/08/2014
3.94
 657,540 3.83 3.94 3.76 0 0 0
06/08/2014
3.83
 375,040 3.90 3.94 3.83 0 0 0
05/08/2014
3.90
 1,166,440 3.80 3.94 3.80 0 0 0
04/08/2014
3.80
 260,260 3.76 3.80 3.73 1,000 0 0.0
01/08/2014
3.76
 250,010 3.76 3.76 3.69 0 0 0
31/07/2014
3.76
 241,620 3.69 3.76 3.69 0 0 0
30/07/2014
3.69
 379,630 3.63 3.73 3.63 0 0 0
29/07/2014
3.63
 480,100 3.66 3.73 3.59 0 0 0
28/07/2014
3.66
 758,840 3.80 3.80 3.59 0 200 -0.0
25/07/2014
3.80
 849,520 4.01 4.04 3.80 2,000 0 0.0
24/07/2014
4.01
 495,170 4.01 4.04 3.97 0 0 0
23/07/2014
4.01
 1,165,290 3.83 4.01 3.87 0 0 0
22/07/2014
3.83
 819,310 3.83 3.83 3.73 0 0 0
21/07/2014
3.83
 702,040 3.87 3.97 3.76 0 0 0
18/07/2014
3.87
 727,620 3.90 3.94 3.83 0 0 0
17/07/2014
3.90
 1,896,870 3.66 3.90 3.63 0 0 0
16/07/2014
3.66
 699,880 3.63 3.73 3.66 0 0 0
15/07/2014
3.63
 627,840 3.56 3.69 3.59 0 2,000 -0.0
14/07/2014
3.56
 179,520 3.56 3.59 3.56 0 0 0
11/07/2014
3.56
 316,220 3.59 3.59 3.52 0 0 0
10/07/2014
3.59
 981,870 3.69 3.69 3.56 0 0 0
09/07/2014
3.69
 476,800 3.73 3.76 3.69 4,500 0 0.0
08/07/2014
3.73
 503,300 3.69 3.73 3.63 52,000 0 0.6
07/07/2014
3.69
 602,460 3.73 3.76 3.69 0 20,000 -0.2
04/07/2014
3.73
 1,013,280 3.66 3.73 3.66 0 15,000 -0.2
03/07/2014
3.66
 770,260 3.63 3.73 3.63 0 0 0
02/07/2014
3.63
 871,930 3.59 3.66 3.56 58,000 0 0.6
01/07/2014
3.59
 572,200 3.56 3.63 3.52 15,000 2,800 0.1
30/06/2014
3.56
 346,390 3.56 3.59 3.52 0 0 0
27/06/2014
3.56
 839,150 3.45 3.63 3.52 0 0 0
26/06/2014
3.45
 794,690 3.52 3.63 3.45 0 0 0
25/06/2014
3.52
 434,960 3.45 3.56 3.45 0 0 0
24/06/2014
3.45
 424,380 3.42 3.45 3.38 0 0 0
23/06/2014
3.42
 508,900 3.42 3.49 3.38 0 0 0
20/06/2014
3.42
 394,760 3.49 3.56 3.42 0 0 0
19/06/2014
3.49
 1,246,290 3.59 3.59 3.38 0 10,000 -0.1
18/06/2014
3.59
 827,110 3.69 3.76 3.59 0 10,000 -0.1
17/06/2014
3.69
 929,230 3.52 3.73 3.52 0 0 0
16/06/2014
3.52
 692,350 3.49 3.56 3.45 10,000 19,210 -0.1
13/06/2014
3.49
 734,000 3.45 3.49 3.42 0 0 0
12/06/2014
3.45
 1,209,560 3.35 3.49 3.31 10,000 5,000 0.0
11/06/2014
3.35
 723,570 3.21 3.38 3.21 19,210 0 0.2
10/06/2014
3.21
 526,280 3.31 3.35 3.21 0 15,000 -0.1
09/06/2014
3.31
 858,260 3.28 3.45 3.25 7,000 0 0.1
06/06/2014
3.28
 374,850 3.11 3.28 3.11 3,000 0 0.0
05/06/2014
3.11
 457,100 3.07 3.21 2.97 15,000 0 0.1
04/06/2014
3.07
 446,090 3.21 3.28 3.07 0 20,000 -0.2
03/06/2014
3.21
 318,980 3.21 3.31 3.21 0 0 0
02/06/2014
3.21
 849,560 3.18 3.35 3.18 0 0 0
30/05/2014
3.18
 553,070 3.25 3.31 3.18 0 0 0
29/05/2014
3.25
 1,037,480 3.45 3.45 3.25 20,000 20,000 0.0
28/05/2014
3.45
 801,940 3.52 3.52 3.38 0 20,000 -0.2
27/05/2014
3.52
 1,073,460 3.38 3.52 3.31 800 0 0.0
26/05/2014
3.38
 1,233,110 3.21 3.42 3.07 210,000 0 2.0
23/05/2014
3.21
 773,150 3.21 3.28 3.11 20,000 0 0.2
22/05/2014
3.21
 1,938,650 3.21 3.42 3.21 0 18,000 -0.2
21/05/2014
3.21
 704,520 3.00 3.21 3.07 0 2,000 -0.0
20/05/2014
3.00
 1,503,410 2.83 3.00 2.80 0 10,460 -0.1
19/05/2014
2.83
 1,453,260 2.66 2.83 2.66 0 0 0
16/05/2014
2.66
 528,880 2.49 2.66 2.42 20,000 0 0.1
15/05/2014
2.49
 1,162,820 2.66 2.76 2.49 10,470 0 0.1
14/05/2014
2.66
 1,383,540 2.59 2.73 2.42 0 200 -0.0
13/05/2014
2.59
 867,040 2.76 2.76 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |