Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/06/2018	6.89	2,090,970	6.97	6.99	6.77	0	0	0
14/06/2018	6.97	2,596,950	7.07	7.09	6.89	2,500	95,600	-1.3
13/06/2018	7.07	2,470,490	7.07	7.12	6.89	0	0	0
12/06/2018	7.07	3,419,110	7.12	7.12	6.82	0	0	0
11/06/2018	7.12	5,756,920	7.12	7.42	6.92	0	14,690	-0.2
08/06/2018	7.12	3,598,310	6.82	7.12	6.72	170	0	0.0
07/06/2018	6.82	3,610,590	6.97	6.97	6.74	0	0	0
06/06/2018	6.97	4,260,410	6.92	7.07	6.84	0	0	0
05/06/2018	6.92	6,602,190	6.47	6.92	6.47	10	0	0.0
04/06/2018	6.47	4,883,650	6.32	6.50	6.25	0	0	0
01/06/2018	6.32	2,484,660	6.27	6.42	6.22	0	300	-0.0
31/05/2018	6.27	3,245,290	6.00	6.35	5.95	0	0	0
30/05/2018	6.00	1,574,070	6.22	6.22	5.97	0	0	0
29/05/2018	6.22	2,353,740	5.90	6.27	5.80	0	0	0
28/05/2018	5.90	1,711,830	6.32	6.32	5.90	0	7,860	-0.1
25/05/2018	6.32	2,639,070	6.67	6.69	6.32	1,900	900	0.0
24/05/2018	6.67	1,870,040	6.77	6.84	6.60	0	19,200	-0.3
23/05/2018	6.77	1,766,610	6.57	6.77	6.45	0	0	0
22/05/2018	6.57	1,821,390	6.77	6.77	6.40	1,900	7,150	-0.1
21/05/2018	6.77	2,558,530	6.77	6.84	6.77	19,000	0	0.3
18/05/2018	6.77	2,667,700	6.65	6.84	6.62	1,000	250	0.0
17/05/2018	6.65	1,440,440	6.62	6.67	6.55	50	0	0.0
16/05/2018	6.62	2,337,530	6.72	6.74	6.52	0	6,000	-0.1
15/05/2018	6.72	3,626,500	6.77	6.84	6.67	0	0	0
14/05/2018	6.77	3,510,290	6.87	6.94	6.72	700	0	0.0
11/05/2018	6.87	5,126,000	6.60	6.92	6.52	200	0	0.0
10/05/2018	6.60	3,839,490	6.97	7.02	6.60	0	1,300	-0.0
09/05/2018	6.97	5,450,010	7.09	7.09	6.72	0	0	0
08/05/2018	7.09	4,505,080	7.49	7.49	7.09	425,191	422,191	0.0
07/05/2018	7.49	4,417,300	7.54	7.64	7.42	3,600	510	0.0
04/05/2018	7.54	11,221,910	7.07	7.54	7.32	1,600	0	0.0
03/05/2018	7.07	7,079,490	6.87	7.14	6.72	6,440	20,000	-0.2
02/05/2018	6.87	7,203,900	7.37	7.44	6.87	200	1,140	-0.0
27/04/2018	7.37	6,705,370	7.27	7.47	7.19	0	27,250	-0.4
26/04/2018	7.27	5,726,220	7.22	7.37	7.04	20,500	300	0.3
24/04/2018	7.22	6,599,780	6.97	7.37	6.89	4,970	10,000	-0.1
23/04/2018	6.97	10,786,920	7.29	7.47	6.97	10,800	15,000	-0.1
20/04/2018	7.29	8,266,570	6.87	7.32	6.79	7,900	0	0.1
19/04/2018	6.87	3,996,670	6.92	6.97	6.69	0	0	0
18/04/2018	6.92	7,055,420	6.77	7.07	6.74	18,600	6,420	0.2
17/04/2018	6.77	4,170,860	6.77	6.89	6.69	0	0	0
16/04/2018	6.77	3,950,240	6.77	6.77	6.60	3,150	0	0.0
13/04/2018	6.77	5,252,260	6.82	6.94	6.65	100	100	0
12/04/2018	6.82	6,489,960	6.72	6.89	6.50	0	0	0
11/04/2018	6.72	6,041,530	6.97	6.97	6.62	659,340	659,370	-0.0
10/04/2018	6.97	11,854,080	6.69	7.14	6.62	7,160	1,050	0.1
09/04/2018	6.69	9,041,660	6.27	6.69	6.20	0	43,910	-0.6
06/04/2018	6.27	5,133,820	6.42	6.55	6.27	2,000	10,000	-0.1
05/04/2018	6.42	6,649,570	6.17	6.45	6.05	770	2,670	-0.0
04/04/2018	6.17	8,460,780	6.02	6.42	6.07	0	74,850	-0.9
03/04/2018	6.02	9,115,180	5.65	6.02	5.48	0	37,170	-0.4
02/04/2018	5.65	4,181,450	5.53	5.75	5.60	0	30,790	-0.3
30/03/2018	5.53	6,027,860	5.18	5.53	5.23	40,000	67,410	-0.3
29/03/2018	5.18	3,316,860	5.20	5.20	5.05	5,000	147,190	-1.5
28/03/2018	5.20	2,338,690	5.23	5.23	5.10	0	32,480	-0.3
27/03/2018	5.23	2,242,420	5.33	5.38	5.15	0	27,600	-0.3
26/03/2018	5.33	3,197,820	5.00	5.33	4.88	0	27,070	-0.3
23/03/2018	5.00	2,956,670	5.38	5.38	5.00	10,000	41,100	-0.3
22/03/2018	5.38	2,252,730	5.48	5.57	5.33	641,520	667,920	-0.3
21/03/2018	5.48	3,591,580	5.48	5.65	5.48	0	25,930	-0.3
20/03/2018	5.48	3,240,200	5.48	5.62	5.38	20,000	25,580	-0.1
19/03/2018	5.48	3,256,640	5.62	5.62	5.40	0	75,200	-0.8
16/03/2018	5.62	4,158,810	5.57	5.70	5.43	0	47,900	-0.5
15/03/2018	5.57	3,046,630	5.62	5.62	5.55	0	62,970	-0.7
14/03/2018	5.62	5,912,590	5.38	5.62	5.45	50,100	37,640	0.1
13/03/2018	5.38	4,750,840	5.03	5.38	5.00	43,000	29,170	0.1
12/03/2018	5.03	1,800,440	5.03	5.08	4.98	1,000	24,300	-0.2
09/03/2018	5.03	1,693,050	5.03	5.08	4.98	0	18,000	-0.2
08/03/2018	5.03	1,622,880	5.05	5.05	4.98	2,720	9,000	-0.1
07/03/2018	5.05	2,282,630	5.05	5.13	5.00	5,200	0	0.1
06/03/2018	5.05	2,927,960	4.98	5.05	4.94	18,000	2,000	0.2
05/03/2018	4.98	2,763,090	4.84	5.03	4.84	9,000	0	0.1
02/03/2018	4.84	1,289,080	4.88	4.88	4.78	0	0	0
01/03/2018	4.88	1,379,980	4.94	4.96	4.84	5,000	0	0.0
28/02/2018	4.94	1,983,940	4.97	4.98	4.93	0	0	0
27/02/2018	4.97	1,739,330	4.98	5.03	4.96	5,000	1,000	0.0
26/02/2018	4.98	2,115,270	5.03	5.05	4.95	20,000	0	0.2
23/02/2018	5.03	2,102,600	5.08	5.08	5.00	0	0	0
22/02/2018	5.08	2,076,520	5.10	5.13	5.03	0	690	-0.0
21/02/2018	5.10	1,717,230	5.08	5.13	5.03	0	0	0
13/02/2018	5.08	2,233,370	4.95	5.08	4.85	0	0	0
12/02/2018	4.95	955,590	4.78	4.95	4.80	0	0	0
09/02/2018	4.78	2,009,140	4.78	4.78	4.45	0	0	0
08/02/2018	4.78	805,670	4.88	4.88	4.68	0	500	-0.0
07/02/2018	4.88	1,630,770	4.72	5.03	4.78	4,100	600	0.0
06/02/2018	4.72	3,423,190	5.08	5.08	4.72	0	2,000	-0.0
05/02/2018	5.08	3,058,160	5.18	5.30	5.05	0	500	-0.0
02/02/2018	5.18	1,779,100	5.20	5.20	5.10	0	0	0
01/02/2018	5.20	2,610,140	5.28	5.28	5.10	5,000	0	0.1
31/01/2018	5.28	5,223,250	5.38	5.43	5.23	0	0	0
30/01/2018	5.38	4,327,420	5.45	5.45	5.38	0	0	0
29/01/2018	5.45	5,323,560	5.45	5.55	5.40	0	0	0
26/01/2018	5.45	4,049,540	5.45	5.48	5.38	5,000	0	0.1
25/01/2018	5.45	3,261,740	5.45	5.48	5.35	500	1,000	-0.0
22/01/2018	5.45	3,560,910	5.53	5.57	5.45	2,000	0	0.0
19/01/2018	5.53	4,791,330	5.53	5.65	5.50	0	0	0
18/01/2018	5.53	4,493,960	5.43	5.55	5.33	0	0	0
17/01/2018	5.43	3,804,990	5.67	5.67	5.43	0	0	0
16/01/2018	5.67	4,737,850	5.70	5.72	5.57	0	220	-0.0
15/01/2018	5.70	7,351,380	5.60	5.77	5.57	5,780	0	0.1

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	0.14	2.43%	6,746,300	8,303	0	5.75 5.99 5.87
2 tháng (2026-04-20)	0.13	2.25%	16,612,100	-57,788	0	5.58 6.27 5.87
3 tháng (2026-03-23)	0.60	11.32%	23,574,200	-15,760	-0.3	5.30 6.27 5.87
6 tháng (2025-12-22)	-0.72	-10.88%	49,473,700	-43,560	-0.5	5.30 6.63 5.87
12 tháng (2025-06-24)	-0.65	-9.86%	232,534,200	677,940	5.3	5.30 8.48 5.87
24 tháng (2024-07-01)	-3.27	-35.68%	422,854,900	235,148	-3.3	5.30 9.55 5.87
36 tháng (2023-07-05)	-3.65	-38.19%	1,312,628,300	9,684,260	103.3	5.30 11.03 5.87
60 tháng (2021-07-15)	-0.98	-14.24%	3,476,514,700	12,153,945	148.9	5.30 19 5.87

CTCP Tập đoàn Sao Mai (asm)

THỐNG KÊ GIAO DỊCH