CTCP Tập đoàn Sao Mai (asm)

4.44
0.04
(0.91%)
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
(2026-09-08) 		-0.44 -8.22% 3,521,000 -342,167 -1.9
4.44
5.35
4.44
2 tháng
(2026-08-10) 		-1.13 -18.71% 7,172,500 -833,867 -4.7
4.44
6.04
4.44
3 tháng
(2026-07-10) 		-1.26 -20.42% 18,724,900 -789,667 -4.4
4.44
6.19
4.44
6 tháng
(2026-04-13) 		-0.95 -16.21% 41,463,200 -798,467 -4.5
4.44
6.27
4.44
12 tháng
(2025-10-13) 		-2.49 -33.65% 97,136,200 -1,783,967 -11.4
4.44
7.40
4.44
24 tháng
(2024-10-18) 		-3.37 -40.71% 370,673,200 554,183 -1.4
4.44
8.48
4.44
36 tháng
(2023-10-24) 		-2.64 -34.93% 960,896,600 9,486,618 102.4
4.44
11.03
4.44
60 tháng
(2021-11-03) 		-5.32 -52.02% 3,148,965,600 11,520,803 140.4
4.44
19
4.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2024
9.09
 7,192,300 8.72 9.17 8.72 7,400 64,100 -0.6
04/01/2024
8.72
 4,515,200 8.76 8.80 8.68 51,200 229,900 -1.9
03/01/2024
8.68
 3,109,000 8.47 8.68 8.39 40,300 1,100 0.4
02/01/2024
8.47
 4,469,600 8.68 8.68 8.43 8,800 8,400 0.0
29/12/2023
8.60
 1,757,300 8.68 8.72 8.51 2,900 84,900 -0.9
28/12/2023
8.60
 4,264,800 8.43 8.68 8.31 12,800 400 0.1
27/12/2023
8.43
 2,036,300 8.47 8.60 8.43 1,400 1,200 0.0
26/12/2023
8.47
 4,698,900 8.39 8.60 8.39 84,600 13,200 0.7
25/12/2023
8.39
 3,473,000 8.26 8.47 8.26 39,400 2,600 0.4
22/12/2023
8.25
 2,026,400 8.35 8.43 8.24 4,200 121,200 -1.2
21/12/2023
8.31
 2,359,400 8.22 8.47 8.18 8,000 38,100 -0.3
20/12/2023
8.24
 1,163,000 8.16 8.26 8.10 1,000 37,200 -0.4
19/12/2023
8.16
 2,444,000 8.26 8.31 8.02 10,400 2,400 0.1
18/12/2023
8.20
 1,777,200 8.26 8.31 8.17 12,100 18,000 -0.1
15/12/2023
8.26
 2,422,200 7.93 8.39 7.85 237,000 0 2.4
14/12/2023
8.23
 2,458,800 8.43 8.47 8.23 10,400 0 0.1
13/12/2023
8.31
 3,836,300 8.51 8.68 8.23 21,800 2,000 0.2
12/12/2023
8.55
 5,352,900 8.51 8.76 8.51 0 4,600 0.0
11/12/2023
8.43
 2,696,200 8.39 8.47 8.26 4,300 15,400 -0.1
08/12/2023
8.26
 4,100,500 8.51 8.55 8.26 2,100 19,100 -0.2
07/12/2023
8.47
 8,698,100 8.35 8.55 8.26 163,600 106,700 0.6
06/12/2023
8.17
 6,906,700 7.69 8.17 7.69 1,738,000 21,500 16.8
05/12/2023
7.64
 1,576,200 7.73 7.76 7.64 2,000 50,600 -0.5
04/12/2023
7.69
 2,381,300 7.52 7.75 7.51 107,000 30,400 0.7
01/12/2023
7.46
 706,700 7.50 7.54 7.43 16,800 4,000 0.1
30/11/2023
7.48
 822,600 7.54 7.56 7.47 6,800 51,900 -0.4
29/11/2023
7.53
 1,067,400 7.45 7.55 7.45 27,800 9,300 0.2
28/11/2023
7.42
 1,400,400 7.49 7.50 7.19 34,800 49,200 -0.1
27/11/2023
7.47
 855,400 7.58 7.58 7.44 32,300 35,200 0.0
24/11/2023
7.57
 2,316,000 7.64 7.65 7.44 38,600 78,600 -0.4
23/11/2023
7.64
 2,510,800 7.72 7.79 7.64 69,900 11,400 0.6
22/11/2023
7.68
 1,277,600 7.64 7.73 7.63 24,500 6,200 0.2
21/11/2023
7.65
 820,100 7.64 7.68 7.58 3,900 1,800 0.0
20/11/2023
7.60
 1,355,700 7.55 7.64 7.49 58,800 700 0.5
17/11/2023
7.64
 2,552,700 7.76 7.84 7.57 20,000 1,800 0.2
16/11/2023
7.71
 1,336,400 7.66 7.75 7.64 0 0 0
15/11/2023
7.66
 1,895,500 7.74 7.77 7.62 9,800 6,800 0.0
14/11/2023
7.60
 913,400 7.60 7.68 7.55 11,900 27,500 -0.1
13/11/2023
7.56
 1,232,300 7.59 7.69 7.45 12,100 38,000 -0.2
10/11/2023
7.60
 2,533,300 7.46 7.85 7.45 69,000 38,400 0.3
09/11/2023
7.55
 2,076,200 7.53 7.66 7.48 16,100 54,600 -0.4
08/11/2023
7.52
 1,980,900 7.15 7.52 7.09 42,600 49,400 -0.1
07/11/2023
7.09
 1,594,400 7.16 7.21 7.05 12,700 439,300 -3.7
06/11/2023
7.16
 1,041,900 7.23 7.23 7.14 79,700 11,800 0.6
03/11/2023
7.16
 1,142,700 7.36 7.36 7.11 5,000 12,100 -0.1
02/11/2023
7.19
 1,434,600 6.89 7.19 6.83 48,200 4,200 0.4
01/11/2023
6.76
 1,058,000 6.61 6.76 6.54 23,700 17,400 0.1
31/10/2023
6.61
 1,249,200 6.98 6.98 6.61 63,000 1,400 0.5
30/10/2023
6.87
 886,500 7.16 7.19 6.87 3,800 0 0.0
27/10/2023
7.19
 1,480,900 7 7.19 6.69 32,000 115,600 -0.7
26/10/2023
7
 3,185,200 7.44 7.44 7 16,600 182,800 -1.4
25/10/2023
7.52
 907,500 7.55 7.64 7.52 7,300 91,900 -0.8
24/10/2023
7.55
 676,300 7.47 7.64 7.47 2,400 0 0.0
23/10/2023
7.51
 936,400 7.56 7.60 7.48 58,700 8,000 0.5
20/10/2023
7.56
 2,594,800 7.32 7.56 7.02 108,500 10,000 0.9
19/10/2023
7.28
 2,021,200 7.61 7.72 7.28 23,900 10,400 0.1
18/10/2023
7.60
 3,350,400 8.19 8.19 7.56 55,300 18,800 0.3
17/10/2023
8.10
 2,276,500 8.35 8.39 8.10 27,600 0 0.3
16/10/2023
8.31
 1,827,600 8.47 8.51 8.26 10,100 6,400 0.0
13/10/2023
8.43
 1,637,200 8.43 8.51 8.35 21,100 6,400 0.2
12/10/2023
8.51
 2,937,900 8.68 8.72 8.51 9,100 10,000 0.0
11/10/2023
8.55
 1,052,500 8.47 8.55 8.39 10,700 10,000 0.0
10/10/2023
8.43
 3,586,200 8.47 8.76 8.35 15,800 16,500 0.0
09/10/2023
8.39
 2,289,800 8.35 8.47 8.26 5,200 17,000 -0.1
06/10/2023
8.35
 1,880,500 8.18 8.39 8.18 7,000 0 0.1
05/10/2023
8.26
 2,059,800 8.51 8.60 8.24 30,300 16,000 0.1
04/10/2023
8.43
 2,134,900 8.10 8.47 8.02 2,300 0 0.0
03/10/2023
8.10
 3,696,600 8.47 8.60 8.06 57,600 12,700 0.4
02/10/2023
8.47
 3,494,600 8.31 8.72 8.31 1,000 8,900 -0.1
29/09/2023
8.31
 1,984,000 8.35 8.51 8.31 15,000 22,700 -0.1
28/09/2023
8.26
 2,480,000 8.26 8.39 8.24 11,400 0 0.1
27/09/2023
8.26
 3,179,500 8.26 8.26 7.82 26,700 14,200 0.1
26/09/2023
8.10
 6,255,100 8.51 8.72 8.10 30,200 7,400 0.2
25/09/2023
8.64
 6,559,800 9.26 9.42 8.64 22,600 163,500 -1.6
22/09/2023
9.26
 9,764,800 9.34 9.83 9.21 18,400 49,600 -0.4
21/09/2023
9.59
 7,674,300 9.34 9.75 9.30 10,100 26,500 -0.2
20/09/2023
9.30
 6,209,400 8.88 9.38 8.88 181,400 16,200 1.9
19/09/2023
8.88
 4,700,700 8.97 9.01 8.76 13,100 15,000 0.0
18/09/2023
8.93
 2,771,900 8.93 9.09 8.88 0 0 0
15/09/2023
8.93
 2,570,300 8.97 9.01 8.88 31,000 9,300 0.2
14/09/2023
8.93
 4,232,300 9.09 9.13 8.93 17,500 100 0.2
13/09/2023
9.05
 5,651,200 9.34 9.38 9.01 17,200 20,400 0.0
12/09/2023
9.26
 2,924,700 9.09 9.26 8.97 74,300 0 0.8
11/09/2023
9.05
 7,345,400 9.17 9.42 9.05 20,000 12,600 0.1
08/09/2023
9.13
 3,817,800 9.09 9.26 9.09 24,400 46,900 -0.3
07/09/2023
9.17
 5,668,100 9.17 9.34 9.09 50,000 9,400 0.5
06/09/2023
9.05
 4,083,900 9.01 9.13 8.88 27,200 6,800 0.2
05/09/2023
8.97
 3,676,800 9.13 9.17 8.97 9,500 500 0.1
31/08/2023
8.97
 4,023,600 9.01 9.09 8.88 0 3,600 0.0
30/08/2023
9.01
 4,228,900 8.88 9.05 8.76 27,600 0 0.3
29/08/2023
8.84
 3,616,300 8.88 8.97 8.76 15,900 15,500 0.0
28/08/2023
8.84
 2,880,900 8.84 8.93 8.68 15,000 35,900 -0.2
25/08/2023
8.80
 6,238,900 8.51 9.01 8.43 300 74,400 -0.8
24/08/2023
8.43
 2,812,100 8.35 8.43 8.26 500 16,000 -0.2
23/08/2023
8.26
 2,267,200 8.43 8.43 8.23 43,600 0 0.4
22/08/2023
8.26
 4,225,100 8.35 8.43 7.86 35,900 282,000 -2.4
21/08/2023
8.26
 6,424,400 8.51 8.64 8.18 61,400 135,200 -0.8
18/08/2023
8.72
 11,129,200 9.30 9.30 8.72 92,400 153,500 -0.6
17/08/2023
9.34
 5,761,400 9.46 9.50 9.34 2,000 65,200 -0.7
16/08/2023
9.46
 3,803,000 9.63 9.71 9.46 23,100 1,000 0.3

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