Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	12.70	279,100	12.90	12.90	12.55	21,000	2,400	0
28/04/2026	12.85	230,800	13	13	12.80	9,100	1,000	0
27/04/2026	13	359,400	12.85	13	12.65	9,400	2,800	0
24/04/2026	13	359,400	12.85	13	12.65	9,400	2,800	0
23/04/2026	12.75	377,000	13.15	13.30	12.70	0	11,900	0
22/04/2026	13.15	229,200	13.40	13.50	13.15	0	5,400	0
21/04/2026	13.40	313,600	13.50	13.70	13.40	800	12,200	0
20/04/2026	13.45	342,600	13.40	13.60	13.25	20,000	3,500	0
17/04/2026	13.25	293,300	13.50	13.55	13.25	400	7,800	0
16/04/2026	13.50	316,700	13.95	13.95	13.45	0	6,100	0
15/04/2026	13.80	249,300	14.25	14.25	13.80	0	7,000	0
14/04/2026	14.15	910,700	13.60	14.15	13.45	26,600	4,220	0
13/04/2026	13.50	375,900	13	13.75	13	4,800	13,100	0
10/04/2026	13.35	1,088,900	13.10	13.35	12.55	2,900	800	0
09/04/2026	12.50	265,700	12.55	12.65	12.40	9,600	0	0
08/04/2026	12.50	294,000	12.25	12.90	12.25	13,800	0	0
07/04/2026	12.25	165,700	12.30	12.30	11.95	0	2,000	0
06/04/2026	12.30	184,700	12.60	12.65	12.30	0	6,800	0
03/04/2026	12.60	1,170,700	12.80	13	12.60	0	3,600	0
02/04/2026	12.80	1,379,300	12.70	13	12.50	2,000	18,400	0
01/04/2026	12.70	1,352,900	13.35	13.35	12.55	6,800	12,100	0
31/03/2026	12.50	846,600	12	12.50	11.80	3,600	100	0
30/03/2026	11.70	254,600	11.20	11.75	11.05	18,100	0	0
27/03/2026	11.20	86,400	11	11.20	10.90	12,400	0	0
26/03/2026	10.95	34,500	11	11.15	10.95	100	0	0
25/03/2026	11.15	61,900	11	11.15	11	0	0	0
24/03/2026	10.85	76,200	11.20	11.20	10.85	0	0	0
23/03/2026	10.85	88,600	11.10	11.10	10.65	0	400	0
20/03/2026	10.95	126,000	10.95	11.10	10.90	0	9,100	-0.1
19/03/2026	10.90	133,300	10.85	10.95	10.85	0	33,400	-0.4
18/03/2026	10.95	167,800	11.20	11.20	10.95	0	14,700	-0.2
17/03/2026	11.10	132,000	11	11.40	10.95	8,000	19,600	-0.1
16/03/2026	11	151,700	11.40	11.40	10.90	36,600	15,100	0.2
13/03/2026	10.90	249,200	10.70	11.15	10.70	36,600	15,100	0.2
12/03/2026	10.70	126,300	10.95	10.95	10.70	5,400	0	0.1
11/03/2026	10.95	196,600	10.60	10.95	10.55	20,000	0	0.2
10/03/2026	10.55	256,900	11.20	11.20	10.55	0	0	0
09/03/2026	10.50	309,300	10.50	10.70	10.50	0	0	0
06/03/2026	11.25	118,500	11.50	11.60	11.20	0	100	-0.0
05/03/2026	11.50	304,700	11.95	12.10	11.50	5,300	7,800	-0.0
04/03/2026	11.55	196,600	11.60	11.90	11.45	0	1,500	-0.0
03/03/2026	11.60	158,900	11.80	12	11.60	7,900	600	0.1
02/03/2026	11.90	232,700	11.75	12.20	11.75	22,400	89,400	-0.9
27/02/2026	12.15	623,700	12.70	12.70	12	1,500	5,300	-0.0
26/02/2026	12.70	187,700	12.80	13	12.60	0	16,900	-0.2
25/02/2026	12.80	261,400	12.80	13.20	12.80	600	20,400	-0.3
24/02/2026	12.80	193,100	12.65	12.95	12.50	1,500	44,900	-0.6
23/02/2026	12.60	265,900	12.35	12.75	12.35	20,400	20,000	0.0
13/02/2026	12.35	358,500	12.40	12.55	12	0	58,400	-0.7
12/02/2026	12.40	170,700	12.55	12.90	12.40	1,300	2,100	-0.0
11/02/2026	12.50	271,800	12.60	12.70	12.50	25,100	7,900	0.2
10/02/2026	12.50	135,800	12.50	12.70	12.40	200	14,000	-0.2
09/02/2026	12.55	307,600	12.60	12.85	12.50	9,500	70,300	-0.8
06/02/2026	12.80	566,500	12.90	13.50	12.80	9,500	70,300	-0.8
05/02/2026	13.40	317,900	14	14	13.35	41,500	109,400	-0.9
04/02/2026	13.65	657,800	13.65	14.30	13.50	63,300	141,300	-1.1
03/02/2026	13.65	533,500	13.45	13.90	13.30	22,400	89,400	-0.9
02/02/2026	13.45	953,300	14.75	15.20	13.45	46,100	17,300	0.4
30/01/2026	14.45	900,100	14.35	14.80	13.95	12,600	21,400	-0.1
29/01/2026	14.05	633,700	13.60	14.05	13.25	20,800	0	0.3
28/01/2026	13.20	209,800	12.80	13.20	12.80	16,000	0	0.2
27/01/2026	12.90	272,300	12.80	13.25	12.80	11,100	700	0.1
26/01/2026	12.80	670,400	13.25	13.55	12.70	0	1,300	-0.0
23/01/2026	13.65	440,000	13.95	13.95	13.40	11,400	29,000	-0.2
22/01/2026	13.85	368,300	14.05	14.05	13.75	200	5,900	-0.1
21/01/2026	13.85	196,600	14	14.05	13.75	600	13,400	-0.2
20/01/2026	14.10	676,900	13.80	14.50	13.70	57,800	20,900	0.5
19/01/2026	13.75	299,400	14.10	14.20	13.65	6,300	19,000	-0.2
16/01/2026	13.80	427,500	14.25	14.25	13.70	3,600	5,000	-0.0
15/01/2026	14.05	495,800	14.10	14.40	13.95	14,000	13,600	0.0
14/01/2026	14.10	524,400	13.85	14.15	13.80	22,000	10,100	0.2
13/01/2026	13.85	631,900	13.55	14.40	13.55	20,100	8,200	0.2
12/01/2026	13.50	361,600	13.40	13.75	13	11,500	15,000	-0.1
09/01/2026	13.40	259,900	13.35	13.55	13.30	0	2,700	-0.0
08/01/2026	13.30	376,100	13.80	13.90	13.30	1,000	4,600	-0.0
07/01/2026	13.70	336,000	13.95	14	13.60	3,300	2,600	0.0
06/01/2026	13.95	268,700	14	14	13.70	0	3,000	-0.0
05/01/2026	14	785,400	13.15	14.05	13.15	29,500	27,200	0.0
31/12/2025	13.15	124,800	13.15	13.25	13.05	0	20,600	-0.3
30/12/2025	13.10	78,200	13	13.35	12.95	900	18,800	-0.2
29/12/2025	13.05	277,600	13.35	13.50	13	5,200	51,000	-0.6
26/12/2025	13.45	297,600	13.55	14.20	13.20	0	68,600	-0.9
25/12/2025	13.55	63,200	13.50	13.70	13.40	200	17,700	-0.2
24/12/2025	13.50	95,000	13.25	13.65	13.25	600	24,200	-0.3
23/12/2025	13.65	181,600	13.90	13.90	13.35	0	43,600	-0.6
22/12/2025	13.85	289,800	13.75	14.05	13.65	27,200	14,900	0.2
19/12/2025	13.75	132,100	13.65	13.75	13.30	9,100	14,600	-0.1
18/12/2025	13.55	60,300	13.50	13.70	13.45	0	10,000	-0.1
17/12/2025	13.40	89,400	13.30	13.55	13.05	17,300	3,000	0.2
16/12/2025	13.30	181,400	13.35	13.45	12.80	35,700	13,600	0.3
15/12/2025	12.90	151,800	13	13	12.65	1,000	26,300	-0.3
12/12/2025	12.95	415,500	13.85	13.85	12.95	8,300	42,400	-0.5
11/12/2025	13.85	331,400	13.85	13.85	13.20	47,500	16,400	0.4
10/12/2025	13.80	226,300	13.75	14.05	13.70	7,800	38,400	-0.4
09/12/2025	14.05	531,200	14.35	14.40	13.60	58,600	21,000	0.5
08/12/2025	14.30	682,300	13.95	14.70	13.55	44,500	95,900	-0.8
05/12/2025	13.95	1,461,800	13.10	13.95	13.10	124,700	3,100	1.7
04/12/2025	13.05	181,600	12.95	13.20	12.95	46,300	100	0.6
03/12/2025	12.95	94,800	12.95	13.10	12.90	1,600	9,300	-0.1
02/12/2025	12.90	245,800	12.50	13	12.50	57,600	5,900	0.7

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	1.15	9.83%	11,361,000	15,680	0	11.70 14.15 12.70
2 tháng (2026-03-02)	0.95	7.98%	14,569,100	-36,420	-0.9	10.50 14.15 12.70
3 tháng (2026-01-29)	-1.20	-8.54%	21,908,100	-469,420	-6.6	10.50 14.45 12.70
6 tháng (2025-10-31)	0.65	5.33%	43,483,300	-388,620	-5.7	10.50 14.45 12.70
12 tháng (2025-05-05)	4.50	53.89%	120,508,000	-146,520	-2.7	8.35 16.80 12.70
24 tháng (2024-05-09)	0.75	6.20%	398,096,500	349,649	3.4	5.70 20.20 12.70
36 tháng (2023-05-15)	0.85	7.08%	545,676,100	267,649	2.3	5.70 20.20 12.70
60 tháng (2021-05-25)	-18.95	-59.59%	767,274,200	-3,560,362	-148.8	5.70 45.01 12.70

CTCP Đầu tư Thương mại SMC (smc)

THỐNG KÊ GIAO DỊCH