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)
20/06/2012
4.34
 364,920 4.29 4.34 4.26 0 0 0
19/06/2012
4.29
 1,026,020 4.43 4.43 4.26 5,010 3,600 0.0
18/06/2012
4.43
 882,210 4.43 4.60 4.40 1,000 0 0.0
15/06/2012
4.43
 567,850 4.32 4.49 4.34 0 20 0.0
14/06/2012
4.32
 893,770 4.29 4.37 4.20 0 0 0
13/06/2012
4.29
 981,610 4.34 4.43 4.20 10 0 0.0
12/06/2012
4.34
 1,421,820 4.52 4.52 4.34 0 20 0.0
11/06/2012
4.52
 1,431,830 4.60 4.66 4.40 0 30 0.0
08/06/2012
4.60
 2,627,670 4.52 4.72 4.55 3,610 0 0.1
07/06/2012
4.52
 673,590 4.32 4.52 4.49 4,010 0 0.1
06/06/2012
4.32
 1,341,570 4.11 4.32 4.14 20 0 0.0
05/06/2012
4.11
 1,678,100 3.94 4.11 3.94 20 0 0.0
04/06/2012
3.94
 610,160 4.14 4.14 3.94 0 0 0
01/06/2012
4.14
 1,714,790 4.34 4.40 4.14 10 0 0.0
31/05/2012
4.34
 1,584,070 4.55 4.55 4.34 10 0 0.0
30/05/2012
4.55
 1,268,240 4.66 4.75 4.52 0 0 0
29/05/2012
4.66
 1,442,000 4.78 4.78 4.57 0 0 0
28/05/2012
4.78
 2,226,340 4.57 4.78 4.60 0 700 0.0
25/05/2012
4.57
 1,625,870 4.37 4.57 4.26 0 0 0
24/05/2012
4.37
 1,053,710 4.57 4.57 4.37 0 0 0
23/05/2012
4.57
 1,513,670 4.80 4.80 4.57 0 0 0
22/05/2012
4.80
 1,756,580 5.04 5.04 4.80 0 0 0
21/05/2012
5.04
 3,187,780 4.95 5.04 4.72 700 0 0.0
18/05/2012
4.95
 429,600 5.21 5.21 4.95 0 0 0
17/05/2012
5.21
 2,068,050 5.47 5.50 5.21 25,000 0 0.5
16/05/2012
5.47
 2,110,300 5.73 5.75 5.47 3,000 7,000 -0.1
15/05/2012
5.73
 2,272,720 6.01 6.01 5.73 2,200 5,000 -0.1
14/05/2012
6.01
 1,390,370 6.33 6.42 6.01 0 0 0
11/05/2012
6.33
 2,591,250 6.65 6.65 6.33 0 0 0
10/05/2012
6.65
 2,213,530 6.91 6.93 6.56 0 0 0
09/05/2012
6.91
 1,917,870 7.16 7.19 6.82 0 0 0
08/05/2012
7.16
 1,487,400 7.42 7.51 7.08 0 0 0
07/05/2012
7.42
 6,565,640 7.11 7.42 6.76 0 0 0
04/05/2012
7.11
 2,020,740 7.08 7.11 6.73 0 20 0.0
03/05/2012
7.08
 1,565,290 7.28 7.28 6.93 0 0 0
02/05/2012
7.28
 617,600 7.48 7.77 7.14 0 0 0
27/04/2012
7.48
 1,152,930 7.14 7.48 7.14 0 0 0
26/04/2012
7.14
 1,241,910 6.82 7.14 7.02 10 0 0.0
25/04/2012
6.82
 914,020 6.50 6.82 6.50 15,800 0 0.4
24/04/2012
6.50
 437,110 6.44 6.50 6.36 5,000 0 0.1
23/04/2012
6.44
 371,310 6.44 6.53 6.39 10,000 0 0.2
20/04/2012
6.44
 517,250 6.42 6.56 6.36 0 0 0
19/04/2012
6.42
 476,700 6.62 6.62 6.42 0 0 0
18/04/2012
6.62
 490,890 6.93 6.93 6.62 0 0 0
17/04/2012
6.93
 540,870 6.85 7.02 6.85 0 0 0
16/04/2012
6.85
 510,870 6.82 6.99 6.73 0 0 0
13/04/2012
6.82
 476,860 6.99 6.99 6.76 0 0 0
12/04/2012
6.99
 506,140 7.05 7.28 6.99 0 0 0
11/04/2012
7.05
 1,295,210 6.79 7.08 6.79 0 0 0
10/04/2012
6.79
 610,620 6.68 6.93 6.70 0 0 0
09/04/2012
6.68
 432,460 6.56 6.68 6.56 0 0 0
06/04/2012
6.56
 622,060 6.42 6.65 6.39 0 0 0
05/04/2012
6.42
 293,840 6.33 6.44 6.24 0 1,200 0.0
04/04/2012
6.33
 118,560 6.33 6.47 6.21 0 0 0
03/04/2012
6.33
 457,300 6.33 6.42 6.33 0 0 0
30/03/2012
6.33
 303,040 6.33 6.33 6.19 0 0 0
29/03/2012
6.33
 191,140 6.44 6.56 6.27 0 0 0
28/03/2012
6.44
 369,410 6.53 6.53 6.27 0 0 0
27/03/2012
6.53
 414,320 6.85 6.85 6.53 0 3,000 -0.1
26/03/2012
6.85
 476,770 6.91 6.99 6.65 0 5,000 -0.1
23/03/2012
6.91
 454,840 6.79 6.99 6.70 0 4,500 -0.1
22/03/2012
6.79
 569,350 6.82 6.93 6.70 0 0 0
21/03/2012
6.82
 527,790 6.50 6.82 6.50 0 0 0
20/03/2012
6.50
 229,800 6.50 6.56 6.39 0 0 0
19/03/2012
6.50
 379,290 6.53 6.62 6.33 0 0 0
16/03/2012
6.53
 369,130 6.39 6.62 6.39 0 0 0
15/03/2012
6.39
 377,620 6.10 6.39 6.07 0 0 0
14/03/2012
6.10
 201,370 6.42 6.50 6.10 0 0 0
13/03/2012
6.42
 217,490 6.30 6.42 6.04 0 0 0
12/03/2012
6.30
 187,740 6.53 6.62 6.30 850 0 0.0
09/03/2012
6.53
 169,560 6.73 6.88 6.42 0 0 0
08/03/2012
6.73
 239,150 7.08 7.19 6.73 0 0 0
07/03/2012
7.08
 263,420 7.34 7.34 6.99 0 5,000 -0.1
06/03/2012
7.34
 329,190 7.71 7.71 7.34 0 0 0
05/03/2012
7.71
 567,680 7.42 7.74 7.57 0 0 0
02/03/2012
7.42
 359,010 7.16 7.42 6.99 0 0 0
01/03/2012
7.16
 280,240 6.91 7.16 6.85 0 0 0
29/02/2012
6.91
 288,950 6.62 6.93 6.33 0 5,000 -0.1
28/02/2012
6.62
 268,770 6.42 6.68 6.44 0 0 0
27/02/2012
6.42
 235,520 6.13 6.42 6.10 0 0 0
24/02/2012
6.13
 309,260 5.98 6.19 6.10 0 0 0
23/02/2012
5.98
 275,060 5.84 5.98 5.78 0 0 0
22/02/2012
5.84
 200,090 5.67 5.84 5.73 0 2,970 -0.1
21/02/2012
5.67
 116,380 5.93 5.93 5.64 0 2,030 0.0
20/02/2012
5.93
 197,330 5.90 5.96 5.75 0 5,000 -0.1
17/02/2012
5.90
 119,430 5.93 5.93 5.87 0 0 0
16/02/2012
5.93
 122,880 5.75 5.93 5.67 0 4,930 -0.1
15/02/2012
5.75
 115,510 6.01 6.01 5.75 0 0 0
14/02/2012
6.01
 120,300 5.90 6.01 5.78 0 10,000 -0.2
13/02/2012
5.90
 72,120 5.64 5.90 5.38 0 0 0
10/02/2012
5.64
 195,440 5.90 5.93 5.61 0 60 0.0
09/02/2012
5.90
 81,260 6.10 6.21 5.90 0 0 0
08/02/2012
6.10
 103,920 5.96 6.24 5.75 0 5,000 -0.1
07/02/2012
5.96
 101,080 6.04 6.07 5.90 0 10 0.0
06/02/2012
6.04
 74,400 6.04 6.16 5.93 0 0 0
03/02/2012
6.04
 86,640 6.16 6.21 5.93 0 0 0
02/02/2012
6.16
 116,160 5.90 6.16 5.90 0 3,000 -0.1
01/02/2012
5.90
 49,510 6.19 6.19 5.90 0 0 0
31/01/2012
6.19
 107,190 6.24 6.27 6.01 0 0 0
30/01/2012
6.24
 19,720 6.13 6.33 6.07 0 0 0

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