CTCP Tập đoàn Sao Mai (asm)

4.46
0.02
(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
(2026-09-08) 		-0.44 -8.22% 3,521,000 -342,167 -1.9
4.44
5.35
4.44
2 tháng
(2026-08-10) 		-1.13 -18.71% 7,172,500 -833,867 -4.7
4.44
6.04
4.44
3 tháng
(2026-07-10) 		-1.26 -20.42% 18,724,900 -789,667 -4.4
4.44
6.19
4.44
6 tháng
(2026-04-13) 		-0.95 -16.21% 41,463,200 -798,467 -4.5
4.44
6.27
4.44
12 tháng
(2025-10-13) 		-2.49 -33.65% 97,136,200 -1,783,967 -11.4
4.44
7.40
4.44
24 tháng
(2024-10-18) 		-3.37 -40.71% 370,673,200 554,183 -1.4
4.44
8.48
4.44
36 tháng
(2023-10-24) 		-2.64 -34.93% 960,896,600 9,486,618 102.4
4.44
11.03
4.44
60 tháng
(2021-11-03) 		-5.32 -52.02% 3,148,965,600 11,520,803 140.4
4.44
19
4.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/03/2015
4.25
 2,092,110 4.25 4.30 4.16 0 20,150 -0.2
23/03/2015
4.30
 3,143,430 4.34 4.43 4.30 0 2,000 0.0
20/03/2015
4.39
 1,865,630 4.39 4.48 4.25 0 17,000 -0.2
19/03/2015
4.30
 1,143,090 4.39 4.43 4.30 0 11,120 -0.1
18/03/2015
4.39
 1,448,770 4.39 4.43 4.34 0 0 0
17/03/2015
4.39
 1,395,450 4.43 4.43 4.34 0 0 0
16/03/2015
4.39
 1,302,150 4.53 4.53 4.39 0 0 0
13/03/2015
4.53
 1,224,280 4.48 4.53 4.43 0 0 0
12/03/2015
4.48
 1,024,960 4.53 4.53 4.39 0 0 0
11/03/2015
4.48
 1,681,540 4.53 4.57 4.48 0 20,000 -0.2
10/03/2015
4.48
 1,490,490 4.48 4.53 4.43 3,000 0 0.0
09/03/2015
4.53
 2,200,070 4.62 4.62 4.48 0 10,000 -0.1
06/03/2015
4.57
 2,034,940 4.57 4.62 4.43 20,000 0 0.2
05/03/2015
4.57
 4,202,660 4.48 4.62 4.43 0 0 0
04/03/2015
4.43
 2,555,540 4.48 4.53 4.43 10,000 0 0.1
03/03/2015
4.43
 1,632,440 4.30 4.43 4.30 3,000 0 0.0
02/03/2015
4.30
 530,010 4.30 4.39 4.30 5,000 0 0.0
27/02/2015
4.34
 881,070 4.39 4.43 4.34 4,800 0 0.0
26/02/2015
4.34
 1,577,760 4.34 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 4.34 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 4.07 4.21 4.07 10,000 0 0.1
10/02/2015
4.03
 836,530 4.12 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 4.03 4.12 4.03 0 0 0
04/02/2015
4.07
 629,430 3.98 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 4.39 4.39 4.25 0 3,000 0.0
28/01/2015
4.30
 3,056,080 4.16 4.34 4.16 0 17,000 -0.2
27/01/2015
4.12
 2,206,660 4.30 4.34 4.12 0 0 0
26/01/2015
4.34
 3,483,430 4.25 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 3.98 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 4.03 4.12 4.03 0 0 0
15/01/2015
4.07
 1,660,700 4.03 4.12 3.98 10,000 2,400 0.1
14/01/2015
3.98
 745,170 3.98 4.03 3.89 0 15,000 -0.1
13/01/2015
3.94
 1,511,400 3.85 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 3.89 4.07 3.89 0 0 0
05/01/2015
4.03
 2,059,650 3.94 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 3.62 3.71 3.44 0 10,000 -0.1
26/12/2014
3.67
 835,180 3.80 3.85 3.67 0 0 0
25/12/2014
3.85
 700,170 3.85 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 4.07 4.12 3.94 0 0 0
17/12/2014
3.94
 2,823,130 4.25 4.30 3.94 5,000 0 0.0
16/12/2014
4.21
 2,077,850 4.43 4.48 4.21 12,000 0 0.1
15/12/2014
4.48
 1,174,420 4.48 4.57 4.43 0 2,000 0.0
12/12/2014
4.53
 1,463,540 4.48 4.62 4.48 0 0 0
11/12/2014
4.53
 712,740 4.53 4.62 4.53 0 0 0
10/12/2014
4.62
 951,680 4.34 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 4.89 4.89 4.80 0 0 0
03/12/2014
4.84
 1,016,770 4.84 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 4.93 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 4.75 4.84 4.71 0 0 0
26/11/2014
4.80
 1,518,740 4.89 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 4.89 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 5.07 5.11 4.98 0 0 0
14/11/2014
5.02
 1,867,740 5.07 5.16 4.98 0 0 0
13/11/2014
5.16
 4,431,890 5.20 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 4.84 4.98 4.84 0 0 0
10/11/2014
4.89
 1,785,430 4.98 4.98 4.84 0 10 0.0
07/11/2014
4.93
 2,100,790 4.80 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 4.84 4.89 4.71 0 0 0
04/11/2014
4.89
 1,135,030 4.93 4.98 4.89 0 1,000 0.0
03/11/2014
4.98
 874,840 5.11 5.11 4.98 0 0 0
31/10/2014
5.02
 1,933,910 5.02 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 4.80 4.84 4.71 0 0 0
28/10/2014
4.71
 1,898,080 4.57 4.84 4.53 0 0 0
27/10/2014
4.62
 1,538,230 4.89 4.98 4.62 0 0 0
24/10/2014
4.93
 2,159,470 4.98 5.11 4.84 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc