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)
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
15/08/2023
9.59
 4,722,500 9.67 9.75 9.59 6,000 0 0.1
14/08/2023
9.59
 6,165,500 9.55 9.75 9.50 63,600 0 0.7
11/08/2023
9.50
 5,158,600 9.55 9.59 9.30 2,200 0 0.0
10/08/2023
9.50
 5,745,400 9.75 9.83 9.50 8,500 46,800 -0.4
09/08/2023
9.75
 4,247,900 9.88 9.92 9.71 0 9,500 -0.1
08/08/2023
9.83
 9,770,600 9.92 10.08 9.79 0 400 0.0
07/08/2023
9.83
 11,299,100 9.67 10.04 9.63 27,300 500 0.3
04/08/2023
9.59
 5,307,900 9.55 9.63 9.42 31,900 18,300 0.2
03/08/2023
9.46
 3,892,900 9.55 9.67 9.42 0 57,000 -0.7
02/08/2023
9.55
 6,157,400 9.42 9.67 9.34 41,600 39,600 0.0
01/08/2023
9.42
 8,916,100 9.83 9.83 9.42 63,800 53,600 0.1
31/07/2023
9.71
 6,078,000 9.92 10.08 9.67 8,700 99,800 -1.1
28/07/2023
9.92
 11,435,100 9.75 10.17 9.71 13,700 94,900 -1.0
27/07/2023
9.63
 5,535,700 9.55 9.63 9.42 49,200 103,700 -0.6
26/07/2023
9.50
 3,731,300 9.63 9.71 9.50 62,000 101,500 -0.5
25/07/2023
9.63
 5,596,600 9.63 9.79 9.50 225,600 0 2.6
24/07/2023
9.67
 6,617,300 9.59 9.75 9.50 91,000 28,900 0.7
21/07/2023
9.50
 3,424,800 9.38 9.50 9.34 136,100 0 1.6
20/07/2023
9.30
 3,871,100 9.34 9.46 9.26 18,500 15,000 0.0
19/07/2023
9.26
 5,070,400 9.59 9.59 9.26 8,700 2,100 0.1
18/07/2023
9.50
 4,140,900 9.63 9.67 9.42 4,000 91,200 -1.0
17/07/2023
9.63
 4,298,100 9.71 9.79 9.59 2,600 167,800 -1.9
14/07/2023
9.67
 7,263,800 9.67 9.88 9.50 0 10,000 -0.1
13/07/2023
9.59
 5,976,600 9.42 9.67 9.38 117,100 0 1.4
12/07/2023
9.34
 4,115,700 9.46 9.50 9.26 5,000 3,200 0.0
11/07/2023
9.38
 6,814,100 9.55 9.63 9.38 54,600 3,600 0.6
10/07/2023
9.50
 5,245,200 9.67 9.71 9.50 153,000 130,900 0.3
07/07/2023
9.50
 5,668,600 9.42 9.71 9.30 45,700 68,800 -0.3
06/07/2023
9.38
 5,816,600 9.55 9.63 9.21 17,800 107,700 -1.0
05/07/2023
9.55
 13,380,900 9.13 9.67 9.05 156,600 7,000 1.7
04/07/2023
9.09
 2,765,200 9.17 9.17 9.01 300 2,200 0.0
03/07/2023
9.09
 4,063,500 8.80 9.09 8.76 33,200 4,700 0.3
30/06/2023
8.76
 2,165,500 8.84 8.84 8.72 68,900 11,200 0.6
29/06/2023
8.80
 3,754,700 9.09 9.13 8.80 51,600 100 0.5
28/06/2023
9.13
 5,492,600 9.09 9.26 8.97 10,600 3,600 0.1
27/06/2023
9.01
 4,875,400 8.93 9.13 8.80 0 27,200 -0.3
26/06/2023
8.84
 6,292,100 8.97 9.09 8.68 65,500 13,100 0.6
23/06/2023
9.01
 5,580,300 9.05 9.21 8.84 800 13,000 -0.1
22/06/2023
9.09
 6,927,400 9.30 9.38 9.09 52,700 143,000 -1.0
21/06/2023
9.17
 5,838,000 9.09 9.26 9.05 50,700 129,200 -0.9
20/06/2023
9.09
 6,076,900 8.76 9.13 8.76 268,200 3,500 2.9
19/06/2023
8.76
 5,554,700 8.72 8.93 8.51 7,000 1,900 0.1
16/06/2023
8.72
 6,009,300 8.97 8.97 8.68 3,300 20,000 -0.2
15/06/2023
8.80
 8,124,600 8.68 8.84 8.60 299,000 30,000 2.8
14/06/2023
8.68
 10,971,800 9.17 9.17 8.68 14,100 400 0.1
13/06/2023
9.09
 10,514,400 9.42 9.42 9.09 13,500 0 0.1
12/06/2023
9.26
 10,799,900 8.97 9.30 8.97 5,100 23,800 -0.2
09/06/2023
8.84
 10,880,300 8.84 9.01 8.64 3,000 168,000 -1.8
08/06/2023
8.68
 13,248,200 8.17 8.68 8.13 5,600 22,600 -0.2
07/06/2023
8.14
 4,955,400 8.18 8.25 8.11 0 28,000 -0.3
06/06/2023
8.12
 6,266,600 8.01 8.22 8.01 89,300 45,800 0.4
05/06/2023
8.01
 5,985,000 7.99 8.12 7.90 2,500 10,000 -0.1
02/06/2023
7.92
 5,696,600 8.06 8.09 7.90 28,200 34,000 -0.1
01/06/2023
7.95
 4,650,300 8.02 8.08 7.89 38,500 49,400 -0.1
31/05/2023
7.93
 6,648,800 7.89 8.17 7.84 34,000 50,600 -0.2
30/05/2023
7.88
 5,681,800 8 8.02 7.77 53,200 1,800 0.5
29/05/2023
7.95
 8,025,300 7.76 8.01 7.74 45,400 1,400 0.4
26/05/2023
7.65
 4,506,700 7.69 7.74 7.61 100 47,200 -0.4
25/05/2023
7.55
 4,700,100 7.49 7.77 7.47 0 10,000 -0.1
24/05/2023
7.48
 3,482,400 7.54 7.60 7.48 0 400 0.0
23/05/2023
7.52
 4,273,200 7.56 7.60 7.46 0 30,900 -0.3
22/05/2023
7.44
 2,629,600 7.36 7.48 7.36 0 2,000 0.0
19/05/2023
7.36
 4,307,600 7.43 7.50 7.21 2,700 223,400 -2.0
18/05/2023
7.40
 2,977,300 7.60 7.60 7.40 0 158,800 -1.4
17/05/2023
7.50
 6,270,600 7.51 7.73 7.49 15,000 152,800 -1.3
16/05/2023
7.48
 5,292,300 7.44 7.58 7.41 76,800 0 0.7
15/05/2023
7.34
 5,509,600 7.62 7.65 7.34 9,100 73,200 -0.6
12/05/2023
7.56
 5,831,700 7.45 7.60 7.40 62,100 800 0.6
11/05/2023
7.45
 5,070,700 7.52 7.60 7.44 15,000 82,500 -0.6
10/05/2023
7.45
 8,288,000 7.11 7.52 7.11 248,000 0 2.2
09/05/2023
7.07
 2,573,200 7.16 7.20 7.05 6,600 0 0.1
08/05/2023
7.17
 2,436,700 7.23 7.25 7.15 35,400 22,200 0.1
05/05/2023
7.12
 3,673,200 6.99 7.25 6.99 85,300 0 0.7
04/05/2023
6.99
 1,987,400 7.04 7.05 6.96 2,200 16,400 -0.1
03/05/2023
6.87
 1,801,900 6.92 6.97 6.86 27,000 11,400 0.1
02/05/2023
7.21
 2,248,300 7.31 7.40 7.18 24,220 42,600 -0.2
01/05/2023
6.97
 2,558,000 7 7.01 6.83 39,320 0 0.3
28/04/2023
7.07
 3,320,900 6.91 7.07 6.91 102,400 19,000 0.7
27/04/2023
6.88
 1,650,400 6.86 6.93 6.83 10,000 800 0.1
26/04/2023
6.80
 1,872,500 6.82 6.91 6.76 10,000 368,000 -2.9
25/04/2023
6.83
 1,833,400 6.89 6.94 6.79 100 12,500 -0.1
24/04/2023
6.86
 1,650,800 6.80 6.93 6.76 1,000 28,225 -0.2
21/04/2023
6.80
 1,528,600 6.86 6.90 6.78 2,000 109,200 -0.9
20/04/2023
6.86
 1,567,800 6.86 6.94 6.84 1,100 139,500 -1.1
19/04/2023
6.86
 2,158,200 7.03 7.07 6.86 100,200 195,900 -0.8
18/04/2023
7.02
 2,321,100 6.94 7.04 6.93 46,400 74,200 -0.2
17/04/2023
6.93
 2,441,800 7.02 7.05 6.86 120 452,000 -3.8
14/04/2023
7.02
 3,414,700 7.16 7.26 7.02 30,000 50,600 -0.2
13/04/2023
7.12
 2,784,100 7.36 7.36 7.12 9,000 38,700 -0.3
12/04/2023
7.28
 4,252,700 7.23 7.39 7.18 57,900 21,500 0.3
11/04/2023
7.17
 3,610,400 7.09 7.27 7.04 160,900 63,300 0.8
10/04/2023
7.02
 4,055,500 7.21 7.23 6.98 300,300 898,300 -5.1

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