CTCP Tập đoàn Sao Mai (asm)

5.22
0.06
(1.16%)
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
(2026-08-19) 		-0.76 -12.84% 4,887,300 -849,200 -4.7
5.09
6.38
5.22
2 tháng
(2026-07-20) 		-0.79 -13.28% 13,342,600 -902,300 -5.0
5.09
6.38
5.22
3 tháng
(2026-06-22) 		-0.69 -11.79% 22,006,500 -787,100 -4.3
5.09
6.38
5.22
6 tháng
(2026-03-23) 		-0.14 -2.64% 46,435,300 -863,200 -4.7
5.09
6.40
5.22
12 tháng
(2025-09-23) 		-2.69 -34.23% 126,904,400 -2,552,900 -16.0
5.09
8.48
5.22
24 tháng
(2024-09-30) 		-3.32 -39.16% 387,421,900 -23,350 -5.4
4.63
8.52
5.22
36 tháng
(2023-10-04) 		-3.27 -38.79% 1,014,658,300 9,404,595 103.6
4.21
11.03
5.22
60 tháng
(2021-10-14) 		-4.22 -45% 3,256,571,500 12,040,020 152.4
4.21
19
5.22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 2.28 2.28 2.21 0 0 0
17/01/2014
2.28
 658,840 2.35 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 2.31 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 2.35 2.35 2.28 0 0 0
31/12/2013
2.35
 408,900 2.24 2.35 2.24 0 0 0
30/12/2013
2.24
 625,240 2.28 2.35 2.24 0 0 0
27/12/2013
2.28
 673,830 2.38 2.42 2.28 0 0 0
26/12/2013
2.38
 504,790 2.42 2.45 2.38 0 0 0
25/12/2013
2.42
 540,440 2.45 2.49 2.42 0 0 0
24/12/2013
2.45
 1,024,860 2.52 2.52 2.38 0 0 0
23/12/2013
2.52
 430,080 2.52 2.62 2.52 0 15,000 -0.1
20/12/2013
2.52
 1,924,520 2.42 2.55 2.42 0 0 0
19/12/2013
2.42
 2,122,830 2.28 2.42 2.28 0 0 0
18/12/2013
2.28
 657,570 2.31 2.31 2.28 0 0 0
17/12/2013
2.31
 840,160 2.24 2.31 2.24 4,500 0 0.0
16/12/2013
2.24
 380,300 2.24 2.28 2.21 0 0 0
13/12/2013
2.24
 269,600 2.24 2.28 2.21 0 0 0
12/12/2013
2.24
 423,130 2.24 2.28 2.21 0 0 0
11/12/2013
2.24
 1,668,400 2.21 2.31 2.21 15,000 0 0.1
10/12/2013
2.21
 296,710 2.24 2.28 2.21 0 0 0
09/12/2013
2.24
 479,030 2.31 2.31 2.24 0 0 0
06/12/2013
2.31
 494,910 2.28 2.31 2.24 0 0 0
05/12/2013
2.28
 1,786,000 2.21 2.31 2.21 0 0 0
04/12/2013
2.21
 669,880 2.21 2.24 2.18 0 0 0
03/12/2013
2.21
 566,960 2.18 2.24 2.18 0 0 0
02/12/2013
2.18
 150,010 2.21 2.21 2.18 0 0 0
29/11/2013
2.21
 706,430 2.18 2.24 2.18 0 0 0
28/11/2013
2.18
 285,000 2.18 2.24 2.18 0 0 0
27/11/2013
2.18
 950,720 2.18 2.28 2.18 0 0 0
26/11/2013
2.18
 390,030 2.18 2.21 2.14 0 0 0
25/11/2013
2.18
 529,160 2.24 2.28 2.18 0 0 0
22/11/2013
2.24
 355,730 2.21 2.24 2.21 0 0 0
21/11/2013
2.21
 1,169,520 2.24 2.35 2.21 0 0 0
20/11/2013
2.24
 743,310 2.24 2.24 2.21 0 0 0
19/11/2013
2.24
 524,810 2.21 2.24 2.18 0 0 0
18/11/2013
2.21
 541,370 2.18 2.24 2.18 0 0 0
15/11/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
15/11/2013
2.18
 855,860 2.07 2.21 2.14 0 0 0
14/11/2013
2.07
 617,990 2.07 2.10 2.07 0 0 0
13/11/2013
2.07
 663,210 2.13 2.13 2.07 100 0 0.0
12/11/2013
2.13
 1,271,920 2.16 2.19 2.10 0 20,000 -0.2
11/11/2013
2.16
 636,390 2.10 2.16 2.10 0 20,000 -0.1
08/11/2013
2.10
 733,040 2.07 2.10 2.07 0 20,000 -0.1
07/11/2013
2.07
 1,130,790 2.16 2.16 2.07 0 40,000 -0.3
06/11/2013
2.16
 928,440 2.10 2.19 2.13 0 20,000 -0.1
05/11/2013
2.10
 1,215,000 2.04 2.13 2.01 0 0 0
04/11/2013
2.04
 1,707,960 1.96 2.07 1.96 0 0 0
01/11/2013
1.96
 379,730 1.96 1.99 1.93 0 0 0
31/10/2013
1.96
 828,280 1.90 1.99 1.90 0 0 0
30/10/2013
1.90
 209,850 1.93 1.96 1.90 0 0 0
29/10/2013
1.93
 274,860 1.90 1.93 1.87 0 0 0
28/10/2013
1.90
 158,480 1.93 1.96 1.90 0 0 0
25/10/2013
1.93
 507,520 1.93 1.96 1.90 0 0 0
24/10/2013
1.93
 384,200 1.99 1.99 1.93 0 0 0
23/10/2013
1.99
 479,990 1.99 2.01 1.96 0 0 0
22/10/2013
1.99
 572,940 1.96 2.01 1.96 0 0 0
21/10/2013
1.96
 1,454,350 1.93 2.04 1.93 0 0 0
18/10/2013
1.93
 306,010 1.90 1.93 1.87 0 0 0
17/10/2013
1.90
 419,540 1.90 1.96 1.90 0 0 0
16/10/2013
1.90
 347,560 1.87 1.90 1.87 0 0 0
15/10/2013
1.87
 630,670 1.84 1.87 1.81 0 0 0
14/10/2013
1.84
 216,950 1.87 1.90 1.84 0 0 0
11/10/2013
1.87
 618,240 1.93 1.96 1.84 0 0 0
10/10/2013
1.93
 838,830 1.93 1.99 1.90 0 0 0
09/10/2013
1.93
 810,610 1.93 1.99 1.93 0 0 0
08/10/2013
1.93
 595,140 1.93 1.99 1.93 0 0 0
07/10/2013
1.93
 879,200 1.96 1.99 1.93 0 0 0
04/10/2013
1.96
 886,490 1.96 1.99 1.90 0 0 0
03/10/2013
1.96
 654,700 2.01 2.01 1.93 0 9,000 -0.1
02/10/2013
2.01
 1,161,630 1.93 2.04 1.93 0 0 0
01/10/2013
1.93
 2,902,600 1.81 1.93 1.81 0 0 0
30/09/2013
1.81
 407,650 1.78 1.84 1.78 0 0 0
27/09/2013
1.78
 161,420 1.81 1.84 1.78 0 0 0
26/09/2013
1.81
 194,400 1.81 1.84 1.81 0 0 0
25/09/2013
1.81
 732,350 1.73 1.84 1.76 0 0 0
24/09/2013
1.73
 230,490 1.78 1.78 1.73 0 0 0
23/09/2013
1.78
 146,480 1.70 1.78 1.73 0 0 0
20/09/2013
1.70
 129,200 1.73 1.76 1.70 0 0 0
19/09/2013
1.73
 370,410 1.76 1.76 1.73 0 0 0
18/09/2013
1.76
 396,020 1.78 1.78 1.73 0 0 0
17/09/2013
1.78
 156,930 1.78 1.78 1.73 0 0 0
16/09/2013
1.78
 478,700 1.78 1.78 1.73 0 0 0
13/09/2013
1.78
 173,880 1.81 1.84 1.78 0 0 0
12/09/2013
1.81
 75,430 1.81 1.84 1.78 0 0 0
11/09/2013
1.81
 38,760 1.81 1.81 1.78 0 0 0
10/09/2013
1.81
 203,970 1.81 1.84 1.78 0 0 0
09/09/2013
1.81
 212,160 1.84 1.84 1.78 0 0 0
06/09/2013
1.84
 323,300 1.78 1.87 1.81 0 0 0
05/09/2013
1.78
 544,640 1.81 1.81 1.76 0 0 0
04/09/2013
1.81
 225,980 1.84 1.84 1.78 0 0 0
03/09/2013
1.84
 171,160 1.84 1.87 1.81 0 0 0

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