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)
08/11/2012
2.22
 177,870 2.24 2.24 2.19 0 0 0
07/11/2012
2.24
 698,420 2.19 2.27 2.24 0 0 0
06/11/2012
2.19
 503,420 2.10 2.19 2.13 0 0 0
05/11/2012
2.10
 656,530 2.19 2.19 2.10 0 0 0
02/11/2012
2.19
 906,870 2.30 2.30 2.19 0 0 0
01/11/2012
2.30
 128,610 2.30 2.36 2.30 0 0 0
31/10/2012
2.30
 222,920 2.36 2.36 2.30 0 0 0
30/10/2012
2.36
 137,510 2.33 2.36 2.33 0 0 0
29/10/2012
2.33
 122,210 2.33 2.36 2.33 0 0 0
26/10/2012
2.33
 238,840 2.33 2.39 2.33 0 0 0
25/10/2012
2.33
 382,510 2.36 2.36 2.30 10 10 0
24/10/2012
2.36
 227,890 2.42 2.45 2.36 0 0 0
23/10/2012
2.42
 185,850 2.39 2.42 2.39 0 0 0
22/10/2012
2.39
 408,270 2.45 2.45 2.36 0 0 0
19/10/2012
2.45
 640,290 2.53 2.53 2.42 0 0 0
18/10/2012
2.53
 407,120 2.50 2.56 2.47 0 0 0
17/10/2012
2.50
 656,270 2.56 2.56 2.47 0 0 0
16/10/2012
2.56
 414,440 2.45 2.56 2.45 0 0 0
15/10/2012
2.45
 302,100 2.50 2.50 2.39 0 0 0
12/10/2012
2.50
 471,620 2.53 2.56 2.45 0 0 0
11/10/2012
2.53
 579,190 2.56 2.68 2.53 0 0 0
10/10/2012
2.56
 503,550 2.50 2.56 2.45 0 0 0
09/10/2012
2.50
 869,020 2.45 2.56 2.47 0 0 0
08/10/2012
2.45
 720,030 2.33 2.45 2.33 0 0 0
05/10/2012
2.33
 315,430 2.36 2.39 2.30 0 0 0
04/10/2012
2.36
 366,060 2.42 2.42 2.30 0 0 0
03/10/2012
2.42
 204,280 2.36 2.45 2.33 0 0 0
02/10/2012
2.36
 353,560 2.36 2.39 2.30 0 0 0
01/10/2012
2.36
 508,150 2.47 2.47 2.36 0 0 0
28/09/2012
2.47
 433,700 2.47 2.53 2.42 0 0 0
27/09/2012
2.47
 278,220 2.53 2.53 2.45 0 0 0
26/09/2012
2.53
 314,320 2.45 2.53 2.45 0 0 0
25/09/2012
2.45
 458,680 2.50 2.53 2.45 0 0 0
24/09/2012
2.50
 463,920 2.62 2.62 2.50 0 0 0
21/09/2012
2.62
 459,600 2.59 2.65 2.56 0 2,000 0.0
20/09/2012
2.59
 613,570 2.59 2.59 2.47 0 0 0
19/09/2012
2.59
 926,880 2.47 2.59 2.42 0 0 0
18/09/2012
2.47
 1,004,920 2.53 2.59 2.42 0 0 0
17/09/2012
2.53
 1,384,220 2.47 2.59 2.53 2,000 0 0.0
14/09/2012
2.47
 138,940 2.36 2.47 2.47 0 0 0
13/09/2012
2.36
 509,610 2.27 2.36 2.22 0 0 0
12/09/2012
2.27
 499,610 2.36 2.45 2.27 0 0 0
11/09/2012
2.36
 1,086,950 2.47 2.47 2.36 0 0 0
10/09/2012
2.47
 426,650 2.59 2.59 2.47 0 0 0
07/09/2012
2.59
 1,003,290 2.70 2.70 2.59 0 0 0
06/09/2012
2.70
 554,510 2.82 2.82 2.70 0 0 0
05/09/2012
2.82
 469,040 2.93 2.93 2.82 0 0 0
04/09/2012
2.93
 245,380 2.85 2.96 2.88 0 0 0
31/08/2012
2.85
 285,180 2.93 2.96 2.85 0 0 0
30/08/2012
2.93
 395,830 2.96 3.02 2.93 0 0 0
29/08/2012
2.96
 541,800 2.85 2.96 2.91 0 0 0
28/08/2012
2.85
 1,240,110 2.99 2.99 2.85 0 680 0.0
27/08/2012
2.99
 406,350 3.14 3.14 2.99 0 0 0
24/08/2012
3.14
 1,607,560 3.25 3.37 3.11 0 0 0
23/08/2012
3.25
 147,450 3.40 3.40 3.25 0 0 0
22/08/2012
3.40
 1,067,090 3.57 3.57 3.40 0 0 0
21/08/2012
3.57
 742,470 3.74 3.74 3.57 0 0 0
20/08/2012
3.74
 729,070 3.60 3.77 3.60 0 15,000 -0.2
17/08/2012
3.60
 780,130 3.48 3.63 3.45 0 0 0
16/08/2012
3.48
 220,220 3.48 3.51 3.45 0 0 0
15/08/2012
3.48
 261,810 3.48 3.51 3.45 0 0 0
14/08/2012
3.48
 253,360 3.45 3.54 3.45 0 0 0
13/08/2012
3.45
 407,840 3.54 3.54 3.45 0 0 0
10/08/2012
3.54
 527,850 3.57 3.57 3.48 30 0 0.0
09/08/2012
3.57
 792,700 3.45 3.63 3.48 0 0 0
08/08/2012
3.45
 314,320 3.42 3.45 3.42 0 0 0
07/08/2012
3.42
 424,080 3.48 3.51 3.42 0 0 0
06/08/2012
3.48
 817,950 3.34 3.48 3.37 0 0 0
03/08/2012
3.34
 204,020 3.34 3.40 3.31 0 0 0
02/08/2012
3.34
 198,520 3.31 3.40 3.31 0 0 0
01/08/2012
3.31
 286,490 3.34 3.37 3.25 0 0 0
31/07/2012
3.34
 501,740 3.37 3.42 3.34 0 0 0
30/07/2012
3.37
 251,730 3.37 3.40 3.31 0 0 0
27/07/2012
3.37
 553,060 3.45 3.51 3.37 0 400 0.0
26/07/2012
3.45
 395,080 3.34 3.48 3.37 15,000 0 0.2
25/07/2012
3.34
 488,450 3.37 3.42 3.31 0 0 0
24/07/2012
3.37
 931,260 3.54 3.54 3.37 0 0 0
23/07/2012
3.54
 619,960 3.68 3.71 3.54 0 0 0
20/07/2012
3.68
 691,300 3.77 3.88 3.68 0 0 0
19/07/2012
3.77
 886,380 3.60 3.77 3.60 0 0 0
18/07/2012
3.60
 513,370 3.71 3.80 3.57 0 0 0
17/07/2012
3.71
 603,880 3.57 3.74 3.51 0 0 0
16/07/2012
3.57
 1,416,720 3.48 3.65 3.48 0 5,000 -0.1
13/07/2012
3.48
 298,910 3.34 3.48 3.34 200 0 0.0
12/07/2012
3.34
 662,580 3.19 3.34 3.19 0 0 0
11/07/2012
3.19
 188,580 3.19 3.28 3.16 0 0 0
10/07/2012
3.19
 688,270 3.31 3.31 3.19 0 0 0
09/07/2012
3.31
 353,270 3.48 3.48 3.31 0 5,000 -0.1
06/07/2012
3.48
 635,410 3.45 3.60 3.37 4,000 10 0.0
05/07/2012
3.45
 846,870 3.31 3.45 3.16 0 0 0
04/07/2012
3.31
 884,730 3.48 3.54 3.31 0 0 0
03/07/2012
3.48
 1,032,190 3.65 3.68 3.48 0 0 0
02/07/2012
3.65
 682,370 3.83 3.86 3.65 0 0 0
29/06/2012
3.83
 614,910 3.68 3.83 3.68 0 0 0
28/06/2012
3.68
 569,860 3.74 3.80 3.63 0 0 0
27/06/2012
3.74
 588,910 3.74 3.88 3.71 5,000 6,000 0.0
26/06/2012
3.74
 1,017,790 3.91 3.91 3.74 2,000 0 0.0
25/06/2012
3.91
 1,785,460 4.09 4.11 3.88 5,000 0 0.1
22/06/2012
4.09
 1,692,280 4.29 4.29 4.09 0 20 0.0
21/06/2012
4.29
 519,920 4.34 4.37 4.29 10 0 0.0

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