CTCP Tập đoàn Sao Mai (asm)

8.32
-0.02
(-0.24%)
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
(2025-06-25) 		1.12 15.51% 39,748,300 789,000 4.9
7.22
8.34
8.32
2 tháng
(2025-05-26) 		0.89 11.95% 59,052,600 65,400 -0.3
7.03
8.34
8.32
3 tháng
(2025-04-28) 		1.64 24.48% 69,280,400 448,750 -1.4
6.70
8.34
8.32
6 tháng
(2025-02-03) 		0.50 6.38% 120,246,200 1,335,761 4.2
5.89
8.43
8.32
12 tháng
(2024-07-30) 		-1.28 -13.31% 204,097,300 608,408 -2.3
5.89
9.62
8.32
24 tháng
(2023-08-07) 		-2.48 -22.91% 984,057,900 9,646,020 101.5
5.89
12.14
8.32
36 tháng
(2022-08-10) 		-4.91 -37.07% 1,991,238,400 10,327,105 110.6
5.89
14.31
8.32
60 tháng
(2020-08-20) 		4.67 127.56% 4,114,609,290 11,167,835 108.9
3.67
20.90
8.32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2022
14.15
 9,597,100 13.33 14.15 13.29 252,800 21 2.0
12/09/2022
13.33
 4,710,200 12.97 13.42 13.17 154,700 410 -0.2
09/09/2022
12.97
 3,911,300 12.32 13.01 12.56 0 15,200 -0.2
08/09/2022
12.32
 2,409,100 12.60 12.81 12.32 28,000 70,200 -0.6
07/09/2022
12.60
 3,740,000 13.13 13.17 12.60 12,000 45,700 -0.5
06/09/2022
13.13
 4,752,900 12.93 13.33 12.93 24,000 1,000 0.4
05/09/2022
12.93
 3,564,600 12.77 13.21 12.85 12,000 35,400 -0.4
31/08/2022
12.77
 3,262,100 12.32 12.89 12.20 50,500 200 0.8
30/08/2022
12.32
 1,839,700 12.44 12.56 12.28 26,300 21,100 0.1
29/08/2022
12.44
 3,748,200 12.72 12.72 12.03 18,500 140,300 -1.9
26/08/2022
12.72
 2,923,600 12.89 13.17 12.68 52,300 60,800 -0.1
25/08/2022
12.89
 2,599,400 12.77 12.89 12.64 10,800 0 0.2
24/08/2022
12.77
 1,237,000 12.77 12.93 12.68 3,500 14,700 -0.2
23/08/2022
12.77
 2,205,700 12.32 12.77 12.16 170,100 0 2.7
22/08/2022
12.32
 4,058,400 12.77 12.77 12.20 14,500 80,300 -1.0
19/08/2022
12.77
 2,235,800 12.97 13.09 12.77 9,000 72,200 -1.0
18/08/2022
12.97
 2,070,300 13.17 13.21 12.93 1,000 37,300 -0.6
17/08/2022
13.17
 4,014,900 13.05 13.54 13.09 35,000 15,400 0.3
16/08/2022
13.05
 2,284,000 13.21 13.29 13.01 56,800 5,000 0.8
15/08/2022
13.21
 2,209,000 13.13 13.37 13.09 0 43,700 -0.7
12/08/2022
13.13
 2,349,400 12.85 13.21 12.81 223,200 14,600 3.4
11/08/2022
12.85
 4,600,900 13.25 13.62 12.60 32,900 72,800 -0.6
10/08/2022
13.25
 2,985,000 13.42 13.54 13.21 26,100 6,100 0.3
09/08/2022
13.42
 2,928,100 13.46 13.62 13.17 67,300 44,600 0.4
08/08/2022
13.46
 3,608,100 13.09 13.70 13.09 25,200 13,100 0.2
05/08/2022
13.09
 2,397,900 12.93 13.13 12.81 43,500 38,300 0.1
04/08/2022
12.93
 3,871,700 13.21 13.37 12.93 20,900 58,400 -0.6
03/08/2022
13.21
 5,080,900 12.77 13.46 12.60 102,600 14,200 1.4
02/08/2022
12.77
 3,755,100 12.72 13.13 12.77 53,100 29,300 0.4
01/08/2022
12.72
 4,317,800 12.52 13.01 12.60 2,000 106,900 -1.6
29/07/2022
12.52
 6,028,400 11.99 12.81 11.99 34,000 500 0.5
28/07/2022
11.99
 2,486,900 11.79 12.36 11.95 73,100 17,300 0.8
27/07/2022
11.79
 1,570,300 11.59 11.79 11.38 53,100 0 0.8
26/07/2022
11.59
 2,372,600 11.99 12.20 11.59 200 0 0.0
25/07/2022
11.99
 1,727,400 12.11 12.28 11.99 1,000 48,600 -0.7
22/07/2022
12.11
 1,668,800 12.07 12.28 11.99 81,400 24,600 0.3
21/07/2022
12.07
 2,042,000 12.32 12.44 12.07 5,600 48,700 -0.6
20/07/2022
12.32
 2,881,000 12.03 12.52 12.16 43,500 26,900 0.3
19/07/2022
12.03
 1,949,100 12.11 12.40 11.95 17,100 31,600 -0.2
18/07/2022
12.11
 3,666,800 11.75 12.36 11.83 55,100 10,100 0.7
15/07/2022
11.75
 2,668,100 11.75 11.95 11.63 500 95,300 -1.4
14/07/2022
11.75
 1,927,500 11.67 11.75 11.46 19,500 2,100 0.3
13/07/2022
11.67
 2,138,800 11.59 11.95 11.59 21,100 200 0.3
12/07/2022
11.59
 3,396,100 10.85 11.59 10.81 86,000 8,500 1.1
11/07/2022
10.85
 1,661,600 10.94 11.22 10.65 3,600 0 0.0
08/07/2022
10.94
 1,997,300 10.49 10.98 10.65 6,700 223,500 0.0
07/07/2022
10.49
 3,983,700 10.81 11.02 10.41 9,100 2,800 0.1
06/07/2022
10.81
 4,178,900 11.38 11.71 10.81 17,300 22,100 -0.1
05/07/2022
11.38
 3,835,700 12.03 12.16 11.38 21,000 1,300 0.3
04/07/2022
12.03
 2,507,000 12.20 12.48 11.91 4,900 197,900 -2.9
01/07/2022
12.20
 3,546,300 12.20 12.40 11.38 20,800 106,500 -1.3
30/06/2022
12.20
 2,131,600 12.52 12.77 12.20 5,600 12,300 -0.1
29/06/2022
12.52
 2,803,600 12.52 12.85 12.40 16,200 202,900 -2.9
28/06/2022
12.52
 3,695,300 12.56 13.01 12.20 15,400 67,200 -0.8
27/06/2022
12.56
 2,325,400 12.36 12.77 12.28 12,900 400,100 -6.0
24/06/2022
12.36
 2,560,300 12.16 12.68 12.28 0 202,700 -3.1
23/06/2022
12.16
 3,464,800 11.38 12.16 11.14 81,400 24,600 0.8
22/06/2022
11.38
 5,752,800 12.11 12.60 11.38 23,100 29,400 -0.1
21/06/2022
12.11
 4,410,500 13.01 13.21 12.11 89,800 35,700 0.8
20/06/2022
13.01
 4,585,300 12.97 13.42 12.72 45,900 0 0.7
17/06/2022
12.97
 6,560,100 13.90 13.90 12.97 28,800 137,800 -1.7
16/06/2022
13.90
 4,129,200 13.70 14.39 13.74 36,800 178,600 -2.4
15/06/2022
13.70
 5,245,600 14.07 14.39 13.09 4,000 42,500 -0.6
14/06/2022
14.07
 5,001,100 14.55 15.00 13.74 59,900 0 1.0
13/06/2022
14.55
 8,078,300 15.61 15.61 14.55 87,400 120,600 -0.6
10/06/2022
15.61
 8,614,800 16.63 16.87 15.61 37,100 42,700 -0.1
09/06/2022
16.63
 3,777,400 16.59 16.71 16.30 4,000 0 0.1
08/06/2022
16.59
 10,027,300 15.85 16.95 16.14 38,200 4,300 0.7
07/06/2022
15.85
 8,368,100 14.96 15.85 14.84 77,400 300 1.5
06/06/2022
14.96
 6,316,300 15.37 15.90 14.92 500 35,900 -0.7
03/06/2022
15.37
 4,405,500 15.37 15.85 14.84 3,700 12,300 -0.2
02/06/2022
15.37
 4,642,900 15.53 16.02 15.29 41,300 0 0.8
01/06/2022
15.53
 8,062,400 14.64 15.53 14.11 36,500 0 0.7
31/05/2022
14.64
 4,135,700 14.84 15.00 14.55 213,100 22,500 3.4
30/05/2022
14.84
 3,163,000 14.80 15.24 14.68 3,200 0 0.1
27/05/2022
14.80
 4,387,500 14.68 15.20 14.47 500 4,500 -0.1
26/05/2022
14.68
 4,115,700 15.00 15.04 14.51 5,500 13,700 -0.1
25/05/2022
15.00
 5,111,200 14.19 15.04 14.07 15,000 65,000 -0.9
24/05/2022
14.19
 4,555,300 13.74 14.39 13.46 9,100 180,800 -3.0
23/05/2022
13.74
 4,713,100 13.25 14.15 13.37 16,600 66,400 -0.8
20/05/2022
13.25
 2,956,400 13.13 13.58 13.13 31,200 202,800 -2.8
19/05/2022
13.13
 3,209,700 13.17 13.42 12.60 2,200 21,000 -0.3
18/05/2022
13.17
 2,902,700 12.89 13.70 13.05 4,500 99,100 -1.5
17/05/2022
12.89
 3,354,000 12.07 12.89 11.50 266,800 121,000 2.3
16/05/2022
12.07
 5,827,200 12.97 13.58 12.07 107,400 171,500 -1.0

Chính sách bảo mật | Điều khoản sử dụng |