CTCP Tập đoàn Sao Mai (asm)

7.40
-0.05
(-0.67%)

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
(2025-06-04)
0.09 1.22% 22,116,600 -323,200 -2.2
7.03
7.68
7.40
2 tháng
(2025-05-05)
0.73 10.86% 39,535,800 -110,650 -4.5
6.72
7.68
7.40
3 tháng
(2025-04-08)
1.12 17.69% 55,018,400 821,116 1.4
5.89
7.68
7.40
6 tháng
(2025-01-06)
-1.04 -12.25% 97,446,200 797,663 1.2
5.89
8.49
7.40
12 tháng
(2024-07-09)
-2.91 -28.11% 196,191,500 -282,292 -7.6
5.89
10.50
7.40
24 tháng
(2023-07-17)
-3.14 -29.66% 1,037,862,400 8,996,220 97.1
5.89
12.14
7.40
36 tháng
(2022-07-20)
-4.87 -39.52% 2,008,776,500 9,928,405 109.2
5.89
14.31
7.40
60 tháng
(2020-07-30)
4.48 150.77% 4,131,442,620 10,488,605 105.1
2.97
20.90
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2023
8.03
2,095,000 8.08 8.18 7.94 47,100 3,100 0.4
07/02/2023
8.08
3,450,300 8.08 8.32 8.01 51,900 0 0.5
06/02/2023
8.08
1,910,200 7.94 8.11 7.88 26,100 0 0.2
03/02/2023
7.94
2,248,300 8 8.14 7.90 24,220 42,600 -0.2
02/02/2023
8
4,417,400 8.29 8.29 7.91 20,200 66,000 -0.4
01/02/2023
8.29
7,274,700 8.91 8.95 8.29 43,700 138,500 -0.9
31/01/2023
8.91
5,488,500 8.81 8.91 8.60 30,000 91,200 -0.6
30/01/2023
8.81
4,973,700 8.89 9.09 8.71 30,000 41,800 -0.1
27/01/2023
8.89
6,121,600 8.98 9.09 8.87 45,700 40,000 0.1
19/01/2023
8.98
4,434,200 8.68 9.04 8.68 741,000 47,800 6.8
18/01/2023
8.68
8,258,600 8.12 8.68 8.12 86,100 0 0.8
17/01/2023
8.12
2,699,000 7.93 8.17 7.96 223,120 0 2.0
16/01/2023
7.93
2,079,100 7.95 7.99 7.85 114,900 0 1.0
13/01/2023
7.95
2,612,800 8.09 8.26 7.92 0 76,400 -0.7
12/01/2023
8.09
4,337,700 7.82 8.23 7.68 92,100 3,300 0.8
11/01/2023
7.82
2,180,000 7.75 7.89 7.75 0 24,300 -0.2
10/01/2023
7.75
2,597,700 7.59 7.80 7.46 498,520 30,694 4.0
09/01/2023
7.59
2,524,900 7.71 7.91 7.59 325,500 91,900 2.0
06/01/2023
7.71
4,265,600 7.66 7.98 7.66 20,200 110,300 -0.8
05/01/2023
7.66
2,558,000 7.65 7.71 7.51 39,320 0 0.3
04/01/2023
7.65
3,147,300 7.48 7.89 7.58 12,600 12,900 -0.0
03/01/2023
7.48
3,056,100 7 7.48 7.10 109,700 3,400 0.9
30/12/2022
7
1,631,900 7.10 7.24 7 7,500 162,800 -1.2
29/12/2022
7.10
1,412,200 7.29 7.36 7.10 3,700 0 0.0
28/12/2022
7.29
1,703,300 7.16 7.41 7.16 32,200 10,500 0.2
27/12/2022
7.16
2,652,200 6.88 7.16 6.82 141,100 26,000 0.9
26/12/2022
6.88
2,641,000 7.39 7.40 6.88 9,100 0 0.1
23/12/2022
7.39
1,439,200 7.37 7.50 7.30 33,200 5,600 0.2
22/12/2022
7.37
1,980,600 7.41 7.64 7.25 90,520 206,900 -0.9
21/12/2022
7.41
5,223,500 7.91 8.05 7.36 38,000 42,200 -0.0
20/12/2022
7.91
3,720,900 8.36 8.36 7.85 2,300 29,800 -0.2
19/12/2022
8.36
6,498,000 8.08 8.59 8.16 211,600 26,000 1.7
16/12/2022
8.08
3,205,000 7.99 8.15 7.82 52,800 6,400 0.4
15/12/2022
7.99
3,102,400 8.17 8.27 7.82 18,320 75,500 -0.5
14/12/2022
8.17
3,485,800 8.27 8.45 8.16 5,800 85,500 -0.7
13/12/2022
8.27
4,204,600 8.02 8.32 7.95 5,300 39,930 -0.3
12/12/2022
8.02
7,188,000 7.95 8.50 8 37,500 3,700 0.3
09/12/2022
7.95
3,541,900 7.87 8.09 7.73 97,900 10,000 0.8
08/12/2022
7.87
4,206,800 7.68 8.17 7.64 15,000 33,700 -0.2
07/12/2022
7.68
4,388,600 8.23 8.45 7.68 33,600 104,400 -0.6
06/12/2022
8.23
11,220,700 8.23 8.80 7.83 27,700 109,432 -0.7
05/12/2022
8.23
5,680,100 8.09 8.41 8.05 100 113,200 -1.0
02/12/2022
8.09
5,393,900 7.95 8.15 7.65 97,520 193,400 -0.9
01/12/2022
7.95
8,179,900 7.70 8.18 7.73 29,900 134,808 -0.9
30/11/2022
7.70
6,760,600 7.46 7.82 7.35 65,400 40,500 0.2
29/11/2022
7.46
5,343,900 7.39 7.71 7.16 52,000 106,500 -0.4
28/11/2022
7.39
5,997,300 6.91 7.39 7.18 93,900 20,300 0.6
25/11/2022
6.91
3,859,300 6.56 6.91 6.59 51,700 82,100 -0.2
24/11/2022
6.56
3,864,400 6.60 6.69 6.24 53,320 41,900 0.1
23/11/2022
6.60
3,487,100 7 7.09 6.60 54,343 87,000 -0.2
22/11/2022
7
7,191,700 6.73 7.19 6.69 113,200 6,000 0.8
21/11/2022
6.73
3,849,000 6.65 7 6.68 21,900 81,900 -0.4
18/11/2022
6.65
5,783,500 6.45 6.81 6.09 72,820 55,700 0.1
17/11/2022
6.45
2,947,500 6.41 6.75 6.43 28,820 205,000 -1.3
16/11/2022
6.41
14,363,600 5.99 6.41 5.57 343,900 44,400 2.1
15/11/2022
5.99
307,000 6.44 6.44 5.99 7,420 0 0.0
14/11/2022
6.44
2,209,400 6.92 6.92 6.44 25,820 11,900 0.1
11/11/2022
6.92
3,774,500 7.44 7.57 6.92 152,400 8,800 1.1
10/11/2022
7.44
2,607,400 7.99 7.99 7.44 17,700 3,700 0.1
09/11/2022
7.99
1,446,800 7.93 8.27 7.91 31,300 44,200 -0.1
08/11/2022
7.93
1,513,600 7.86 7.97 7.59 155,800 1,350 1.3
07/11/2022
7.86
3,994,800 8.45 8.59 7.86 95,700 9 0.8
04/11/2022
8.45
3,246,000 8.74 8.95 8.32 16,910 8,400 0.1
03/11/2022
8.74
1,778,000 8.91 8.93 8.69 31,200 31,700 -0.0
02/11/2022
8.91
1,927,000 9.05 9.18 8.89 13,800 66,400 -0.5
01/11/2022
9.05
2,900,500 9.05 9.36 9 21,500 192,814 -1.7
31/10/2022
9.05
3,048,500 8.75 9.14 8.69 17,050 90,600 -0.7
28/10/2022
8.75
2,097,600 8.63 9.01 8.65 9,300 147,100 -1.3
27/10/2022
8.63
2,609,500 8.06 8.63 8.09 296,400 38,300 2.4
26/10/2022
8.06
3,485,100 8.52 8.82 7.93 96,900 5,100 0.8
25/10/2022
8.52
4,309,800 9.05 9.36 8.43 199,300 23,100 1.7
24/10/2022
9.05
3,445,100 9.73 9.91 9.05 32,900 1,100 0.3
21/10/2022
9.73
3,666,500 10.45 10.59 9.73 45,800 2,300 0.5
20/10/2022
10.45
1,630,700 10.55 10.77 10.41 128,700 0 1.5
19/10/2022
10.55
2,072,700 10.86 10.91 10.45 17,900 800 0.2
18/10/2022
10.86
3,085,800 10.64 11.09 10.77 4,100 131,600 -1.5
17/10/2022
10.64
1,625,000 10.64 10.73 10.36 6,500 40,700 -0.4
14/10/2022
10.64
2,689,900 10.41 10.77 10.55 100 4,000 -0.0
13/10/2022
10.41
1,601,800 10.41 10.64 10.32 6,100 1,000 0.1
12/10/2022
10.41
3,208,100 10 10.68 10 97,300 44,939 0.6
11/10/2022
10
3,671,000 10.73 11.09 10 10,000 5,079 0.1
10/10/2022
10.73
2,816,400 10.77 11.18 10.27 300 17,690 -0.2
07/10/2022: Cổ tức tiền mặt tỉ lệ: 15%
07/10/2022
10.77
5,544,100 11.55 11.55 10.77 43,700 14,200 0.3
06/10/2022
11.55
4,107,800 12.07 12.24 11.55 8,300 11,201 -0.0
05/10/2022
12.07
3,054,300 11.63 12.24 11.83 3,200 82,500 -1.2
04/10/2022
11.63
3,093,000 11.87 12.28 11.55 19,200 24,700 -0.1
03/10/2022
11.87
4,205,100 12.03 12.40 11.46 63,800 10,620 0.8
30/09/2022
12.03
8,092,700 11.63 12.03 10.81 152,500 700 2.2
29/09/2022
11.63
4,801,900 12.28 12.64 11.63 8,550 6,130 0.0
28/09/2022
12.28
2,907,300 12.32 12.68 12.24 6,200 16,800 -0.2
27/09/2022
12.32
4,910,900 12.64 12.89 12.32 18,515 19,220 -0.0
26/09/2022
12.64
8,684,900 13.58 13.58 12.64 59,800 213,600 -2.4
23/09/2022
13.58
5,200,400 14.03 14.11 13.54 7,201 139,100 -2.2
22/09/2022
14.03
5,554,400 13.50 14.11 13.33 37,600 13,011 0.4
21/09/2022
13.50
5,386,500 14.07 14.07 13.50 1,600 150,600 -2.5
20/09/2022
14.07
3,806,000 13.82 14.07 13.50 449,500 83,300 6.3
19/09/2022
13.82
6,117,900 13.74 14.15 13.58 105,400 3,160 1.7
16/09/2022
13.74
6,549,500 14.07 14.19 13.58 45,700 32,610 0.2
15/09/2022
14.07
4,747,800 14.31 14.55 14.07 181,300 95,100 0.1
14/09/2022
14.31
5,991,300 14.15 14.31 13.82 10,800 7,800 2.0

Chính sách bảo mật | Điều khoản sử dụng |