CTCP Tập đoàn Sao Mai (asm)

4.49
0.05
(1.13%)
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)
03/06/2014
3.21
 318,980 3.21 3.31 3.21 0 0 0
02/06/2014
3.21
 849,560 3.25 3.35 3.18 0 0 0
30/05/2014
3.18
 553,070 3.21 3.31 3.18 0 0 0
29/05/2014
3.25
 1,037,480 3.35 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 3.35 3.52 3.31 800 0 0.0
26/05/2014
3.38
 1,233,110 3.18 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 3.31 3.42 3.21 0 18,000 -0.2
21/05/2014
3.21
 704,520 3.11 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 2.69 2.83 2.66 0 0 0
16/05/2014
2.66
 528,880 2.55 2.66 2.42 20,000 0 0.1
15/05/2014
2.49
 1,162,820 2.55 2.76 2.49 10,470 0 0.1
14/05/2014
2.66
 1,383,540 2.42 2.73 2.42 0 200 0.0
13/05/2014
2.59
 867,040 2.59 2.59 2.59 0 0 0
12/05/2014
2.76
 265,160 2.80 2.80 2.76 0 0 0
09/05/2014
2.93
 753,690 2.80 3.00 2.80 0 0 0
08/05/2014
3.00
 637,830 3.14 3.14 3.00 0 0 0
07/05/2014
3.21
 402,320 3.31 3.35 3.21 200 0 0.0
06/05/2014
3.25
 902,200 3.42 3.52 3.25 0 0 0
05/05/2014
3.49
 600,170 3.69 3.69 3.49 0 0 0
29/04/2014
3.73
 335,310 3.69 3.73 3.63 0 0 0
28/04/2014
3.69
 798,470 3.59 3.76 3.59 0 0 0
25/04/2014
3.59
 481,110 3.49 3.63 3.49 0 0 0
24/04/2014
3.52
 447,620 3.56 3.59 3.45 2,000 0 0.0
23/04/2014
3.59
 586,070 3.63 3.73 3.56 5,000 500 0.0
22/04/2014
3.73
 1,148,010 3.56 3.73 3.38 0 0 0
21/04/2014
3.59
 595,930 3.73 3.76 3.59 0 0 0
18/04/2014
3.83
 932,230 4.04 4.07 3.83 500 0 0.0
17/04/2014
4.11
 840,330 4.04 4.11 3.97 0 5,000 -0.1
16/04/2014
3.97
 1,485,910 4.14 4.14 3.97 0 0 0
15/04/2014
4.25
 1,419,780 4.32 4.42 4.14 0 0 0
14/04/2014
4.35
 1,556,240 4.18 4.42 4.18 5,000 0 0.1
11/04/2014
4.18
 1,380,620 3.94 4.21 3.94 0 0 0
10/04/2014
3.97
 718,830 4.07 4.11 3.97 0 0 0
08/04/2014
4.01
 1,035,170 4.11 4.11 4.01 0 0 0
07/04/2014
4.04
 658,230 4.01 4.11 3.97 0 0 0
04/04/2014
4.01
 987,610 4.07 4.11 3.94 0 0 0
03/04/2014
4.07
 1,317,200 3.94 4.07 3.90 0 0 0
02/04/2014
3.83
 1,369,960 3.90 3.97 3.66 1,000 0 0.0
01/04/2014
3.90
 1,921,750 4.01 4.04 3.80 0 0 0
31/03/2014
4.01
 1,151,630 4.21 4.21 4.01 0 0 0
28/03/2014
4.18
 1,329,230 4.21 4.28 4.11 7,600 0 0.1
27/03/2014
4.07
 1,661,020 3.90 4.07 3.69 0 0 0
26/03/2014
3.83
 2,472,820 4.11 4.21 3.83 16,000 0 0.2
25/03/2014
4.07
 1,766,890 4.11 4.28 4.01 2,800 0 0.0
24/03/2014
4.07
 717,850 4.11 4.14 4.01 1,000 10,000 -0.1
21/03/2014
4.01
 1,552,990 3.76 4.01 3.76 0 0 0
20/03/2014
3.76
 1,423,340 3.94 3.94 3.76 0 0 0
19/03/2014
3.87
 1,455,710 3.76 3.87 3.69 10,000 0 0.1
18/03/2014
3.76
 1,306,350 3.83 3.83 3.76 0 0 0
17/03/2014
3.83
 1,557,040 3.73 3.87 3.69 0 10 0.0
14/03/2014
3.73
 1,577,540 3.63 3.76 3.63 0 0 0
13/03/2014
3.52
 2,397,700 3.31 3.52 3.25 0 369,000 -3.7
12/03/2014
3.31
 1,743,430 3.35 3.38 3.25 0 0 0
11/03/2014
3.38
 2,262,030 3.35 3.42 3.31 0 0 0
10/03/2014
3.35
 1,313,980 3.25 3.38 3.21 1,000 0 0.0
07/03/2014
3.28
 1,725,310 3.25 3.35 3.21 10 0 0.0
06/03/2014
3.18
 3,811,590 3.18 3.18 3.11 0 100,000 -0.9
05/03/2014
2.97
 1,340,650 2.83 2.97 2.80 0 0 0
04/03/2014
2.80
 526,150 2.73 2.80 2.69 0 0 0
03/03/2014
2.73
 1,065,030 2.87 2.87 2.73 0 0 0
28/02/2014
2.87
 724,320 2.87 2.87 2.80 0 0 0
27/02/2014
2.87
 2,244,340 2.87 2.97 2.83 0 0 0
26/02/2014
2.87
 1,303,310 2.83 2.87 2.76 0 0 0
25/02/2014
2.87
 981,250 2.80 2.87 2.80 0 0 0
24/02/2014
2.83
 1,241,180 2.73 2.83 2.69 0 0 0
21/02/2014
2.69
 1,347,040 2.69 2.76 2.62 19,000 0 0.1
20/02/2014
2.76
 2,778,940 2.90 2.90 2.76 0 0 0
19/02/2014
2.93
 2,845,230 2.97 2.97 2.87 0 0 0
18/02/2014
2.80
 1,071,230 2.80 2.80 2.80 0 1,470 0.0
17/02/2014
2.62
 1,533,430 2.55 2.66 2.52 0 0 0
14/02/2014
2.59
 1,098,070 2.62 2.66 2.55 0 0 0
13/02/2014
2.62
 965,180 2.55 2.66 2.52 0 0 0
12/02/2014
2.55
 1,977,440 2.45 2.59 2.42 0 0 0
11/02/2014
2.45
 1,245,970 2.52 2.55 2.45 0 0 0
10/02/2014
2.52
 531,580 2.45 2.52 2.45 0 0 0
07/02/2014
2.49
 2,291,020 2.35 2.52 2.35 0 0 0
06/02/2014
2.38
 671,500 2.24 2.38 2.24 0 270 0.0
27/01/2014
2.28
 541,560 2.28 2.31 2.24 0 0 0
24/01/2014
2.31
 226,420 2.28 2.31 2.24 0 0 0
23/01/2014
2.31
 175,370 2.28 2.31 2.24 0 0 0
22/01/2014
2.31
 429,590 2.31 2.31 2.24 0 0 0
21/01/2014
2.31
 461,700 2.21 2.31 2.18 0 7,360 0.0
20/01/2014
2.21
 306,400 2.24 2.28 2.21 0 0 0
17/01/2014
2.28
 658,840 2.31 2.35 2.28 0 0 0
16/01/2014
2.35
 613,130 2.35 2.35 2.28 0 0 0
15/01/2014
2.35
 718,780 2.35 2.38 2.31 0 0 0
14/01/2014
2.35
 394,310 2.35 2.38 2.31 0 0 0
13/01/2014
2.35
 240,890 2.35 2.38 2.31 0 0 0
10/01/2014
2.35
 508,780 2.35 2.42 2.35 0 0 0
09/01/2014
2.35
 375,610 2.31 2.38 2.31 0 0 0
08/01/2014
2.31
 602,700 2.31 2.35 2.28 0 0 0
07/01/2014
2.31
 435,740 2.35 2.38 2.28 0 0 0
06/01/2014
2.35
 364,640 2.28 2.35 2.28 0 0 0
03/01/2014
2.31
 298,800 2.31 2.35 2.28 0 0 0
02/01/2014
2.31
 321,520 2.31 2.35 2.28 0 0 0
31/12/2013
2.35
 408,900 2.28 2.35 2.24 0 0 0
30/12/2013
2.24
 625,240 2.28 2.35 2.24 0 0 0

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