Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2018	12.31	7,240	12.15	12.38	11.79	0	0	0
03/05/2018	12.15	13,080	12.15	12.38	11.75	0	150	-0.0
02/05/2018	12.15	3,330	12.38	12.38	12.15	580	200	0.0
27/04/2018	12.38	2,960	12.15	12.38	11.57	0	0	0
26/04/2018	12.15	36,120	12.15	12.51	11.70	0	0	0
24/04/2018	12.15	3,410	12.24	12.56	12.15	0	1,550	-0.0
23/04/2018	12.24	4,250	12.60	12.60	12.24	0	0	0
20/04/2018	12.60	4,200	12.15	12.60	12.38	0	0	0
19/04/2018	12.15	14,100	12.33	12.60	12.02	0	500	-0.0
18/04/2018	12.33	1,720	12.33	12.42	12.29	0	0	0
17/04/2018	12.33	6,300	12.38	12.38	12.22	0	0	0
16/04/2018	12.38	11,860	12.38	12.60	12.15	0	0	0
13/04/2018	12.38	850	12.56	12.60	12.33	0	0	0
12/04/2018	12.56	10,530	12.56	12.60	12.15	0	0	0
11/04/2018	12.56	3,830	12.60	12.60	12.40	0	0	0
10/04/2018	12.60	46,030	12.78	12.78	12.47	0	0	0
09/04/2018	12.78	5,460	12.96	12.96	12.47	2,000	0	0.1
06/04/2018	12.96	580	12.96	12.96	12.42	0	0	0
05/04/2018	12.96	15,910	12.67	12.96	12.51	3,530	0	0.1
04/04/2018	12.67	29,080	12.60	12.83	12.47	24,170	700	0.7
03/04/2018	12.60	102,440	12.60	12.65	12.49	98,320	0	2.8
02/04/2018	12.60	16,290	12.65	12.65	12.42	0	0	0
30/03/2018	12.65	13,500	12.78	12.78	12.60	700	0	0.0
29/03/2018	12.78	9,660	12.78	12.83	12.60	0	0	0
28/03/2018	12.78	24,630	12.74	12.78	12.60	0	0	0
27/03/2018	12.74	32,640	13.19	13.23	12.74	500	3,380	-0.1
26/03/2018	13.19	18,280	12.85	13.50	12.85	0	0	0
23/03/2018	12.85	115,100	12.60	12.85	12.42	0	0	0
22/03/2018	12.60	48,380	12.29	12.65	12.24	41,120	0	1.1
21/03/2018	12.29	26,400	12.47	12.47	12.24	0	3,220	-0.1
20/03/2018	12.47	13,290	12.51	12.51	12.15	500	0	0.0
19/03/2018	12.51	19,720	12.47	12.56	12.33	1,400	0	0.0
16/03/2018	12.47	27,490	12.38	12.60	12.29	0	2,200	-0.1
15/03/2018	12.38	9,920	12.62	12.62	12.38	0	0	0
14/03/2018	12.62	27,590	12.65	12.67	12.42	0	8,070	-0.2
13/03/2018	12.65	15,230	12.65	12.74	12.56	530	0	0.0
12/03/2018	12.65	43,680	12.40	12.78	12.65	0	0	0
09/03/2018	12.40	27,950	12.24	12.42	12.20	0	10	-0.0
08/03/2018	12.24	3,040	12.06	12.51	12.24	0	0	0
07/03/2018	12.06	17,080	12.06	12.60	12.06	0	0	0
06/03/2018	12.06	29,900	12.60	12.74	12.06	0	0	0
05/03/2018	12.60	63,260	12.83	12.83	12.38	50,200	90	1.4
02/03/2018	12.83	3,080	13.01	13.01	12.60	0	0	0
01/03/2018	13.01	43,750	12.67	13.05	12.60	13,830	0	0.4
28/02/2018	12.67	55,250	12.38	12.67	12.22	47,560	0	1.3
27/02/2018	12.38	116,050	12.69	12.69	12.38	100,000	0	2.8
26/02/2018	12.69	103,770	12.56	12.71	12.24	90,710	0	2.5
23/02/2018	12.56	21,710	12.51	12.60	12.51	0	0	0
22/02/2018	12.51	24,580	12.71	12.71	12.33	0	0	0
21/02/2018	12.71	8,520	12.60	12.87	12.60	6,280	0	0.2
13/02/2018	12.60	9,030	12.35	12.74	12.35	4,860	0	0.1
12/02/2018	12.35	8,300	11.84	12.42	11.59	10	0	0.0
09/02/2018	11.84	28,870	12.51	12.51	11.72	0	0	0
08/02/2018	12.51	11,870	12.38	13.01	12.15	0	0	0
07/02/2018	12.38	30,710	12.06	12.60	12.22	0	0	0
06/02/2018	12.06	95,020	12.60	12.60	11.72	30,000	0	0.8
05/02/2018	12.60	115,640	13.05	13.12	12.60	85,600	1,000	2.4
02/02/2018	13.05	3,060	13.05	13.14	12.87	0	0	0
01/02/2018	13.05	86,680	13.05	13.07	12.74	83,340	0	2.4
31/01/2018	13.05	101,850	13.05	13.14	13.05	55,000	0	1.6
30/01/2018	13.05	86,560	13.05	13.10	12.96	68,080	0	2.0
29/01/2018	13.05	134,020	12.83	13.23	12.69	120,650	450	3.5
26/01/2018	12.83	89,110	12.17	12.83	12.11	54,300	0	1.5
25/01/2018	12.17	153,120	12.29	12.56	12.06	35,190	7,000	0.8
22/01/2018	12.29	86,590	12.80	12.83	12.15	0	5,330	-0.1
19/01/2018	12.80	59,850	12.83	13.19	12.80	0	0	0
18/01/2018	12.83	69,970	12.69	12.83	12.38	80	0	0.0
17/01/2018	12.69	218,890	13.41	13.59	12.69	800	3,000	-0.1
16/01/2018	13.41	117,000	13.73	13.73	13.28	0	0	0
15/01/2018	13.73	64,390	13.50	13.77	13.50	4,000	0	0.1
12/01/2018	13.50	135,300	13.30	14.22	12.87	10,290	0	0.3
11/01/2018	13.30	83,140	13.68	13.68	12.83	4,000	0	0.1
10/01/2018	13.68	62,720	13.95	14.09	13.28	5,810	0	0.2
09/01/2018	13.95	122,790	13.14	14.04	13.16	20,190	0	0.6
08/01/2018	13.14	334,600	12.29	13.14	12.29	25,930	0	0.7
05/01/2018	12.29	59,150	12.29	12.38	12.02	0	0	0
04/01/2018	12.29	35,360	12.29	12.49	12.24	11,000	0	0.3
03/01/2018	12.29	59,980	12.29	12.51	12.15	770	0	0.0
02/01/2018	12.29	70,750	11.97	12.29	11.81	33,790	0	0.9
29/12/2017	11.97	47,630	12.04	12.24	11.88	300	0	0.0
28/12/2017	12.04	27,370	11.75	12.29	11.75	0	20	-0.0
27/12/2017	11.75	107,690	12.02	12.02	11.70	0	0	0
26/12/2017	12.02	71,540	12.17	12.40	12.02	0	0	0
25/12/2017	12.17	28,060	12.29	12.51	12.17	0	0	0
22/12/2017	12.29	33,470	12.47	12.56	12.29	3,710	3,510	0.0
21/12/2017	12.47	18,670	12.53	12.60	12.15	0	0	0
20/12/2017	12.53	98,950	12.15	12.60	12.11	0	0	0
19/12/2017	12.15	84,560	12.15	12.15	11.97	0	0	0
18/12/2017	12.15	66,990	12.24	12.33	12.02	0	0	0
15/12/2017	12.24	71,870	12.24	12.33	11.97	250,000	0	6.6
14/12/2017	12.24	54,210	12.15	12.33	11.75	0	0	0
13/12/2017	12.15	27,860	11.99	12.38	12.02	0	0	0
12/12/2017	11.99	148,450	11.75	12.06	11.39	0	0	0
11/12/2017	11.75	123,660	12.60	12.60	11.75	0	0	0
08/12/2017	12.60	110,260	12.78	13.10	12.60	0	0	0
07/12/2017	12.78	167,420	12.47	12.78	12.47	20	90	-0.0
06/12/2017	12.47	134,320	12.06	12.69	11.93	0	0	0
05/12/2017	12.06	487,250	12.31	12.38	12.06	348,878	0	9.4
04/12/2017	12.31	317,320	11.70	12.40	11.57	101,350	59,770	1.1
01/12/2017	11.70	219,890	11.30	11.72	11.39	106,990	0	2.7

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.70	5.67%	6,927,000	150,500	1.9	12.35 13.95 13.95
2 tháng (2025-10-06)	-0.80	-5.78%	17,052,000	47,000	0.5	10.50 13.95 13.95
3 tháng (2025-09-08)	-0.30	-2.25%	35,712,800	644,300	8.9	10.50 16.80 13.95
6 tháng (2025-06-09)	2.05	18.64%	66,086,200	431,500	6.3	10.20 16.80 13.95
12 tháng (2024-12-10)	5.74	78.52%	181,626,000	303,829	4.4	5.70 16.80 13.95
24 tháng (2023-12-18)	3	29.85%	421,735,400	942,069	11.7	5.70 20.20 13.95
36 tháng (2022-12-21)	2.55	24.29%	542,007,100	840,788	6.3	5.70 20.20 13.95
60 tháng (2020-12-31)	-2.53	-16.24%	782,366,720	-6,784,352	-248.5	5.70 45.01 13.95

CTCP Đầu tư Thương mại SMC (smc)

THỐNG KÊ GIAO DỊCH