Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/05/2019	3.73	1,327,670	3.81	3.81	3.73	0	0	0
23/05/2019	3.81	1,895,330	3.73	3.81	3.71	0	6,070	-0.0
22/05/2019	3.73	1,557,000	3.73	3.74	3.72	0	4,380	-0.0
21/05/2019	3.73	1,698,590	3.77	3.78	3.73	100	0	0.0
20/05/2019	3.77	2,396,470	3.77	3.78	3.73	4,900	10,310	-0.0
17/05/2019	3.77	1,931,910	3.81	3.83	3.75	7,220	0	0.1
16/05/2019	3.81	2,527,660	3.86	3.91	3.81	9,030	0	0.1
15/05/2019	3.86	4,369,720	3.74	3.87	3.78	75,600	0	0.6
14/05/2019	3.74	3,065,200	3.71	3.74	3.66	500	3,820	-0.0
13/05/2019	3.71	2,588,220	3.64	3.73	3.68	90,700	30	0.7
10/05/2019	3.64	1,291,420	3.63	3.67	3.63	2,400	1,810	0.0
09/05/2019	3.63	1,654,580	3.68	3.69	3.63	30	0	0.0
08/05/2019	3.68	1,061,050	3.70	3.70	3.67	10	0	0.0
07/05/2019	3.70	1,320,690	3.69	3.72	3.68	1,750	28,000	-0.2
06/05/2019	3.69	1,262,250	3.77	3.77	3.69	0	0	0
03/05/2019	3.77	1,101,590	3.77	3.78	3.76	0	0	0
02/05/2019	3.77	1,903,530	3.72	3.82	3.74	0	159,280	-1.2
26/04/2019	3.72	1,234,340	3.71	3.72	3.70	500	0	0.0
25/04/2019	3.71	1,046,200	3.76	3.76	3.70	220	0	0.0
24/04/2019	3.76	2,321,590	3.76	3.80	3.76	2,340	0	0.0
23/04/2019	3.76	1,396,640	3.73	3.78	3.70	0	1,720	-0.0
22/04/2019	3.73	949,370	3.86	3.87	3.73	0	500	-0.0
19/04/2019	3.86	1,428,230	3.86	3.90	3.84	2,000	0	0.0
18/04/2019	3.86	1,918,270	3.88	3.92	3.80	0	0	0
17/04/2019	3.88	3,223,150	3.87	3.96	3.87	0	0	0
16/04/2019	3.87	1,242,860	3.93	3.93	3.83	0	0	0
12/04/2019	3.93	1,147,840	3.96	3.99	3.93	0	0	0
11/04/2019	3.96	2,931,820	3.88	4.00	3.89	0	0	0
10/04/2019	3.88	2,085,620	3.83	3.91	3.80	800	40	0.0
09/04/2019	3.83	1,215,410	3.83	3.88	3.82	0	500	-0.0
08/04/2019	3.83	1,210,350	3.85	3.85	3.82	1,000	0	0.0
05/04/2019	3.85	2,827,730	3.88	3.88	3.83	0	0	0
04/04/2019	3.88	3,784,560	3.87	3.90	3.83	0	38,450	-0.3
03/04/2019	3.87	1,687,260	3.83	3.87	3.78	0	0	0
02/04/2019	3.83	2,318,930	3.92	3.98	3.83	0	500	-0.0
01/04/2019	3.92	4,627,930	3.68	3.92	3.71	0	1,120	-0.0
29/03/2019	3.68	1,328,770	3.68	3.71	3.67	0	28,260	-0.2
28/03/2019	3.68	1,588,280	3.68	3.73	3.64	0	0	0
27/03/2019	3.68	1,462,190	3.62	3.68	3.63	0	0	0
26/03/2019	3.62	1,444,920	3.63	3.67	3.61	0	10,000	-0.1
25/03/2019	3.63	1,733,030	3.86	3.86	3.61	0	5,000	-0.0
22/03/2019	3.86	1,134,250	3.88	3.92	3.81	0	830	-0.0
21/03/2019	3.88	1,587,500	3.96	3.96	3.88	9,500	2,640	0.1
20/03/2019	3.96	1,346,550	3.98	3.98	3.91	0	6,000	-0.0
19/03/2019	3.98	1,954,940	4.09	4.09	3.94	0	10,500	-0.1
18/03/2019	4.09	1,867,970	4.12	4.15	4.09	0	78,000	-0.6
15/03/2019	4.12	1,382,780	4.18	4.20	4.12	200	0	0.0
14/03/2019	4.18	1,322,160	4.23	4.23	4.18	6,000	0	0.1
13/03/2019	4.23	3,471,170	4.22	4.27	4.22	11,000	0	0.1
12/03/2019	4.22	2,170,890	4.18	4.24	4.16	0	6,000	-0.1
11/03/2019	4.18	1,098,190	4.18	4.18	4.12	10,000	13,220	-0.0
08/03/2019	4.18	1,836,260	4.33	4.33	4.17	5,760	34,000	-0.2
07/03/2019	4.33	2,256,820	4.27	4.40	4.32	5,000	10,000	-0.0
06/03/2019	4.27	2,682,470	4.16	4.28	4.16	6,200	5,000	0.0
05/03/2019	4.16	2,264,950	4.13	4.23	4.08	10,000	0	0.1
04/03/2019	4.13	1,515,360	4.06	4.13	4.06	16,820	20,000	-0.0
01/03/2019	4.06	1,193,950	4.01	4.11	4.00	4,180	0	0.0
28/02/2019	4.01	1,978,130	4.03	4.14	3.98	500	5,800	-0.0
27/02/2019	4.03	1,647,850	4.06	4.06	4.03	3,000	0	0.0
26/02/2019	4.06	2,896,350	4.09	4.12	4.00	5,510	0	0.0
25/02/2019	4.09	1,601,300	4.07	4.15	4.01	0	3,000	-0.0
22/02/2019	4.07	2,590,940	4.06	4.08	3.93	6,500	0	0.1
21/02/2019	4.06	2,945,710	4.19	4.23	3.97	8,800	6,500	0.0
20/02/2019	4.19	1,837,820	4.25	4.27	4.13	10,000	10,000	-0.0
19/02/2019	4.25	1,682,720	4.33	4.37	4.25	0	0	0
18/02/2019	4.33	1,377,160	4.33	4.37	4.28	23,000	0	0.2
15/02/2019	4.33	1,702,060	4.34	4.36	4.29	26,000	6,000	0.2
14/02/2019	4.34	1,430,850	4.42	4.43	4.31	0	5,000	-0.0
13/02/2019	4.42	1,292,560	4.41	4.52	4.38	6,500	5,000	0.0
12/02/2019	4.41	2,502,370	4.23	4.43	4.28	25,000	0	0.2
11/02/2019	4.23	1,656,190	4.06	4.28	4.13	15,000	0	0.1
01/02/2019	4.06	617,690	4.06	4.06	4.01	0	7,000	-0.1
31/01/2019	4.06	1,338,220	4.05	4.10	4.04	0	80,000	-0.7
30/01/2019	4.05	1,888,010	3.98	4.07	3.98	10,000	300	0.1
29/01/2019	3.98	1,544,340	4.02	4.03	3.98	0	0	0
28/01/2019	4.02	1,956,110	4.01	4.07	4.01	10,000	0	0.1
25/01/2019	4.01	2,322,950	3.98	4.07	3.95	500	0	0.0
24/01/2019	3.98	1,917,240	3.98	4.05	3.95	16,600	0	0.1
23/01/2019	3.98	4,447,230	3.86	4.03	3.76	5,000	0	0.0
22/01/2019	3.86	2,312,460	4.01	4.03	3.86	0	0	0
21/01/2019	4.01	2,544,690	4.01	4.06	3.98	10,000	0	0.1
18/01/2019	4.01	3,027,020	4.00	4.04	3.99	0	260	-0.0
17/01/2019	4.00	1,789,780	4.12	4.13	4.00	500	0	0.0
16/01/2019	4.12	2,392,710	4.08	4.16	4.08	12,020	0	0.1
15/01/2019	4.08	3,669,720	3.98	4.13	3.95	1,000	0	0.0
14/01/2019	3.98	2,843,040	4.08	4.10	3.98	0	0	0
11/01/2019	4.08	2,370,090	4.15	4.18	4.04	141,000	0	1.2
10/01/2019	4.15	4,527,870	4.12	4.28	4.03	129,000	0	1.1
09/01/2019	4.12	4,616,400	3.87	4.13	3.93	1,500	300	0.0
08/01/2019	3.87	3,339,530	3.62	3.87	3.65	10,000	0	0.1
07/01/2019	3.62	3,456,510	3.38	3.62	3.24	6,900	1,000	0.0
04/01/2019	3.38	3,413,190	3.64	3.64	3.38	72,900	0	0.5
03/01/2019	3.64	2,284,000	3.91	3.93	3.64	4,500	0	0.0
02/01/2019	3.91	800,100	3.88	3.98	3.87	6,080	0	0.0
28/12/2018	3.88	4,784,440	3.98	4.08	3.78	1,000	0	0.0
27/12/2018	3.98	3,665,530	4.18	4.26	3.98	3,000	0	0.0
26/12/2018	4.18	2,411,570	4.40	4.41	4.13	100	0	0.0
25/12/2018	4.40	3,651,710	4.73	4.73	4.40	210	0	0.0
24/12/2018	4.73	1,483,940	4.84	4.88	4.73	0	0	0
21/12/2018	4.84	1,540,630	4.88	4.88	4.80	220,000	18,150	2.0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.29	-4.82%	9,349,700	52,200	0.3	5.49 6.45 5.84
2 tháng (2026-01-12)	-0.76	-11.71%	19,611,000	41,800	0.3	5.49 6.60 5.84
3 tháng (2025-12-15)	-0.89	-13.44%	25,738,400	77,000	0.5	5.49 6.68 5.84
6 tháng (2025-09-15)	-2.19	-27.63%	86,427,900	-655,000	-3.7	5.49 8.48 5.84
12 tháng (2025-03-18)	-1.67	-22.57%	262,894,500	1,278,876	5.1	5.35 8.48 5.84
24 tháng (2024-03-25)	-4.19	-42.22%	650,911,800	1,265,508	10.4	5.35 11.03 5.84
36 tháng (2023-03-29)	-1.01	-15.03%	1,605,705,700	7,739,781	87.7	5.35 11.03 5.84
60 tháng (2021-04-08)	-3.68	-39.11%	3,614,300,200	11,145,005	134.6	5.35 19 5.84

CTCP Tập đoàn Sao Mai (asm)

THỐNG KÊ GIAO DỊCH