Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/01/2022	34.06	280,600	33.98	34.14	33.53	98,300	0	4.1
06/01/2022	33.98	443,900	34.59	34.59	33.94	27,000	0	1.1
05/01/2022	34.59	383,300	34.39	34.76	34.31	3,400	100	0.1
04/01/2022	34.39	292,500	34.35	35.08	34.27	26,000	6,900	0.8
31/12/2021	34.35	339,100	33.69	35.08	33.45	1,000	6,300	-0.2
30/12/2021	33.69	136,200	33.69	33.98	33.45	4,600	700	0.2
29/12/2021	33.69	270,400	33.37	34.22	32.30	12,900	0	0.5
28/12/2021	33.37	271,800	33.53	33.90	32.92	4,300	5,400	-0.0
27/12/2021	33.53	180,500	34.22	35.00	33.24	1,200	9,200	-0.3
24/12/2021	34.22	249,900	33.24	34.63	33.53	2,400	2,900	-0.0
23/12/2021	33.24	546,800	33.77	33.94	32.30	2,100	21,700	-0.8
22/12/2021	33.77	471,600	34.55	35.12	33.53	0	1,400	-0.1
21/12/2021	34.55	399,400	35.25	35.49	34.55	200	28,600	-1.2
20/12/2021	35.25	346,300	35.98	36.23	35.25	0	9,900	-0.4
17/12/2021	35.98	529,000	36.76	36.76	35.66	0	15,400	-0.7
16/12/2021	36.76	189,700	36.96	37.90	36.64	0	23,800	-1.1
15/12/2021	36.96	279,900	37.82	37.99	36.64	0	15,500	-0.7
14/12/2021	37.82	795,300	36.11	38.60	36.11	800	3,700	-0.1
13/12/2021	36.11	306,000	35.45	36.80	35.49	9,200	1,000	0.4
10/12/2021	35.45	428,100	36.51	36.51	35.37	1,100	97,000	-4.2
09/12/2021	36.51	157,100	36.51	36.68	35.98	0	8,700	-0.4
08/12/2021	36.51	288,100	36.51	38.68	36.39	4,100	54,700	-2.3
07/12/2021	36.51	388,800	34.14	36.51	34.43	33,800	400	1.4
06/12/2021	34.14	660,700	36.23	36.23	33.69	23,300	14,700	0.4
03/12/2021	36.23	588,000	37.54	37.62	36.23	1,300	4,200	-0.1
02/12/2021	37.54	947,100	39.01	39.25	37.45	2,300	9,900	-0.4
01/12/2021	39.01	550,200	40.11	40.11	38.89	5,000	700	0.2
30/11/2021	40.11	746,100	41.71	43.34	40.11	3,800	76,000	-3.6
29/11/2021	41.71	2,248,400	40.03	42.53	40.19	27,800	30,100	0.0
26/11/2021	40.03	408,500	37.41	40.03	40.03	0	0	0
25/11/2021	37.41	530,900	35.00	37.41	35.08	1,000	4,600	-0.2
24/11/2021	35.00	543,300	35.66	36.15	35.00	5,400	8,500	-0.1
23/11/2021	35.66	333,100	35.00	35.94	34.84	36,500	0	1.6
22/11/2021	35.00	527,500	34.35	35.98	34.59	29,200	1,000	1.2
19/11/2021	34.35	933,200	36.35	36.35	34.27	37,600	200	1.6
18/11/2021	36.35	1,418,700	38.44	38.44	36.23	1,800	139,300	-6.2
17/11/2021	38.44	625,600	38.84	39.66	38.44	1,500	15,400	-0.7
16/11/2021	38.84	646,200	39.87	40.32	38.84	2,500	32,200	-1.4
15/11/2021	39.87	843,200	41.13	41.13	39.66	1,200	37,900	-1.8
12/11/2021: Cổ tức tiền mặt tỉ lệ: 5%
12/11/2021	41.13	429,500	40.15	41.22	40.07	3,900	24,000	-1.0
11/11/2021	40.15	1,361,800	41.29	41.29	39.26	300	29,900	-1.5
10/11/2021	41.29	624,000	41.69	41.77	41.21	600	11,400	-0.6
09/11/2021	41.69	536,100	42.02	42.26	41.53	2,100	19,100	-0.9
08/11/2021	42.02	533,900	42.50	42.74	41.77	0	35,400	-1.8
05/11/2021	42.50	381,200	42.74	43.15	42.10	100	11,800	-0.6
04/11/2021	42.74	609,400	41.29	43.31	41.12	1,000	4,000	0
03/11/2021	41.29	1,191,600	42.34	42.34	41.04	1,000	20,600	-1.0
02/11/2021	42.34	1,035,900	42.34	42.82	41.93	500	33,400	-1.7
01/11/2021	42.34	951,500	43.47	43.55	42.26	2,500	31,700	-1.5
29/10/2021	43.47	705,800	43.80	44.44	43.23	0	17,600	-0.9
28/10/2021	43.80	729,500	43.39	43.88	43.07	4,300	7,900	-0.2
27/10/2021	43.39	445,200	43.07	43.88	43.15	5,800	0	0.3
26/10/2021	43.07	721,400	42.02	43.15	40.88	63,800	1,000	3.3
25/10/2021	42.02	1,595,500	43.31	43.47	42.02	100	43,400	-2.3
22/10/2021	43.31	1,354,800	44.20	44.28	43.31	0	29,300	-1.6
21/10/2021	44.20	576,900	44.28	44.85	44.04	0	3,700	-0.2
20/10/2021	44.28	876,800	44.52	44.77	43.72	1,000	28,800	-1.5
19/10/2021	44.52	648,500	44.44	45.17	43.88	0	4,000	-0.2
18/10/2021	44.44	2,177,000	45.01	45.66	44.04	19,800	21,300	-0.1
15/10/2021	45.01	881,300	44.12	45.74	44.12	45,200	2,000	2.4
14/10/2021	44.12	683,800	44.12	44.93	43.88	28,200	0	1.6
13/10/2021	44.12	706,500	44.61	45.09	43.72	0	26,300	-1.4
12/10/2021	44.61	589,400	44.61	45.01	44.28	15,600	3,300	0.7
11/10/2021	44.61	816,000	44.20	45.74	44.20	15,000	3,500	0.5
08/10/2021	44.20	691,200	44.69	45.33	43.96	1,200	11,000	-0.5
07/10/2021	44.69	1,563,200	42.91	45.33	43.07	39,800	5,600	1.9
06/10/2021	42.91	651,600	42.58	43.07	42.26	0	3,300	-0.2
05/10/2021	42.58	807,800	42.10	42.66	41.93	2,800	5,300	-0.1
04/10/2021	42.10	899,200	40.15	42.42	40.48	31,400	0	1.6
01/10/2021	40.15	651,300	40.44	40.64	39.71	42,815	146,615	-5.1
30/09/2021	40.44	403,000	40.32	40.96	40.32	1,800	17,400	-0.8
29/09/2021	40.32	560,100	40.15	40.80	39.99	0	18,700	-0.9
28/09/2021	40.15	841,700	38.05	40.32	37.64	76,600	0	3.7
27/09/2021	38.05	1,493,400	40.48	40.88	38.05	4,500	37,200	-1.6
24/09/2021	40.48	971,400	41.77	42.10	40.07	3,300	35,700	-1.7
23/09/2021	41.77	974,600	42.50	43.31	41.61	1,500	33,200	-1.6
22/09/2021	42.50	677,100	42.58	42.91	41.85	0	59,000	-3.1
21/09/2021	42.58	1,277,800	42.91	42.91	40.96	100	50,900	-2.6
20/09/2021	42.91	1,412,500	43.55	44.28	42.34	12,700	22,300	-0.5
17/09/2021	43.55	1,112,700	42.50	43.96	42.34	8,900	5,100	0.2
16/09/2021	42.50	684,800	43.47	43.88	42.34	0	30,800	-1.6
15/09/2021	43.47	1,041,200	41.37	43.72	40.96	52,500	0	2.8
14/09/2021	41.37	629,500	41.37	42.10	41.04	7,300	7,700	-0.0
13/09/2021	41.37	1,143,800	42.66	42.66	41.21	26,200	9,000	0.9
10/09/2021	42.66	583,100	43.55	43.72	42.50	20,800	52,300	-1.7
09/09/2021	43.55	718,300	42.66	43.72	42.50	28,000	18,800	0.5
08/09/2021	42.66	946,300	42.02	42.91	41.04	184,300	200	9.6
07/09/2021	42.02	1,414,900	43.31	44.44	40.96	11,200	52,400	-2.2
06/09/2021	43.31	1,792,400	40.48	43.31	41.29	127,900	4,000	6.6
01/09/2021	40.48	1,389,800	38.66	40.48	38.45	1,100	8,800	-0.4
31/08/2021	38.66	1,060,500	38.94	39.67	38.62	100	22,900	-1.1
30/08/2021	38.94	1,433,600	37.56	39.22	37.56	66,100	2,000	3.1
27/08/2021	37.56	782,700	37.20	37.89	36.23	25,400	0	1.2
26/08/2021	37.20	801,800	37.56	38.21	36.87	125,800	43,500	3.8
25/08/2021	37.56	1,070,200	35.13	37.56	35.05	3,500	23,300	-0.9
24/08/2021	35.13	683,500	35.05	35.62	34.32	58,300	900	2.5
23/08/2021	35.05	1,290,900	36.51	36.59	35.05	106,100	7,600	4.4
20/08/2021	36.51	2,127,000	39.18	39.18	36.51	10,800	159,800	-7.0
19/08/2021	39.18	659,700	39.18	39.63	39.02	0	80,000	-3.9
18/08/2021	39.18	889,200	39.75	40.07	39.06	12,000	2,200	0.5

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-1.05	-8.94%	4,978,200	49,400	0	10.70 11.80 10.70
2 tháng (2026-04-13)	-2.80	-20.74%	10,908,400	21,980	0	10.70 14.15 10.70
3 tháng (2026-03-16)	-0.30	-2.73%	18,969,900	-220	-0.5	10.70 14.15 10.70
6 tháng (2025-12-15)	-2.20	-17.05%	38,082,400	-653,620	-9.3	10.50 14.45 10.70
12 tháng (2025-06-17)	-0.20	-1.83%	104,745,700	-108,420	-1.6	10.20 16.80 10.70
24 tháng (2024-06-24)	-7.05	-39.72%	368,937,800	495,149	5.3	5.70 20.20 10.70
36 tháng (2023-06-28)	-3.25	-23.30%	526,557,200	286,949	2.3	5.70 20.20 10.70
60 tháng (2021-07-08)	-20.55	-65.76%	750,594,300	-1,141,562	-59.4	5.70 45.01 10.70

CTCP Đầu tư Thương mại SMC (smc)

THỐNG KÊ GIAO DỊCH