Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2016	8.15	1,011,450	8.37	8.37	8.05	0	10,240	-0.2
29/04/2016	8.37	1,172,460	7.83	8.37	7.78	189,900	0	3.5
28/04/2016	7.83	2,214,640	7.87	7.92	7.78	15,700	13,510	0.0
27/04/2016	7.87	1,633,860	7.96	8.01	7.87	32,100	0	0.6
26/04/2016	7.96	1,136,150	8.15	8.15	7.96	0	2,500	-0.0
25/04/2016	8.15	1,211,420	8.15	8.24	8.05	0	0	0
22/04/2016	8.15	1,025,910	8.15	8.19	8.05	0	20	-0.0
21/04/2016	8.15	1,019,620	8.10	8.19	8.05	9,400	0	0.2
20/04/2016	8.10	1,359,860	8.15	8.19	8.05	7,630	0	0.1
19/04/2016	8.15	1,235,620	8.24	8.24	8.05	252,530	0	4.5
15/04/2016	8.24	1,479,030	8.15	8.28	8.10	209,700	0	3.8
14/04/2016	8.15	1,162,530	7.96	8.19	8.05	70,180	0	1.3
13/04/2016	7.96	1,234,200	8.05	8.10	7.96	38,900	9,290	0.5
12/04/2016	8.05	1,035,940	8.01	8.10	8.01	0	0	0
11/04/2016	8.01	1,168,580	7.83	8.05	7.74	0	12,000	-0.2
08/04/2016	7.83	1,092,160	7.92	7.92	7.78	6,900	0	0.1
07/04/2016	7.92	1,148,920	7.96	8.01	7.87	6,900	0	0.1
06/04/2016	7.96	1,064,560	7.92	8.01	7.87	0	0	0
05/04/2016	7.92	1,102,250	7.83	7.92	7.78	0	0	0
04/04/2016	7.83	1,241,390	7.74	7.96	7.74	130,300	0	2.3
01/04/2016	7.74	1,087,360	7.69	7.74	7.60	0	0	0
31/03/2016	7.69	1,042,560	7.83	7.87	7.69	0	24,650	-0.4
30/03/2016	7.83	1,083,660	7.69	7.83	7.56	171,200	8,800	2.8
29/03/2016	7.69	1,170,990	7.74	7.78	7.60	0	0	0
28/03/2016	7.74	1,036,620	7.78	7.83	7.69	200,800	0	3.4
25/03/2016	7.78	1,081,470	7.78	7.83	7.65	0	131,580	-2.2
24/03/2016	7.78	1,312,920	7.87	7.92	7.65	0	176,300	-3.0
23/03/2016	7.87	1,175,380	7.74	7.87	7.60	7,700	178,290	-2.9
22/03/2016	7.74	1,105,360	7.92	7.92	7.69	120,700	150,450	-0.5
21/03/2016	7.92	1,327,250	8.42	8.46	7.92	0	55,670	-1.0
18/03/2016	8.42	575,030	8.55	8.60	8.42	6,709,180	44,640	124.0
17/03/2016	8.55	1,059,060	8.55	8.64	8.37	95,000	0	1.8
16/03/2016	8.55	680,500	8.55	8.60	8.46	1,700	0	0.0
15/03/2016	8.55	733,920	8.64	8.64	8.55	0	0	0
14/03/2016	8.64	1,066,860	8.64	8.69	8.60	154,930	0	3.0
11/03/2016	8.64	1,054,740	8.64	8.69	8.55	123,970	0	2.4
10/03/2016	8.64	1,068,780	8.60	8.69	8.60	92,950	0	1.8
09/03/2016	8.60	793,990	8.64	8.69	8.51	153,100	0	2.9
08/03/2016	8.64	792,440	8.73	8.73	8.60	87,480	10,500	1.5
07/03/2016	8.73	911,600	8.69	8.78	8.69	149,330	0	2.9
04/03/2016	8.69	1,363,330	8.51	8.87	8.46	59,300	0	1.1
03/03/2016	8.51	900,230	8.55	8.60	8.42	13,800	0	0.3
02/03/2016	8.55	1,069,930	8.37	8.64	8.37	331,500	0	6.3
01/03/2016	8.37	1,130,010	8.10	8.42	8.01	195,000	5,640	3.4
29/02/2016	8.10	1,027,040	8.10	8.15	8.01	0	0	0
26/02/2016	8.10	1,454,610	8.01	8.10	7.87	0	0	0
25/02/2016	8.01	1,783,880	8.05	8.10	7.96	0	0	0
24/02/2016	8.05	1,572,220	8.01	8.05	7.92	0	0	0
23/02/2016	8.01	1,609,720	8.05	8.15	7.96	23,600	0	0.4
22/02/2016	8.05	1,966,740	7.96	8.05	7.78	0	0	0
19/02/2016	7.96	1,536,940	8.10	8.10	7.92	0	0	0
18/02/2016	8.10	1,414,040	8.05	8.15	8.01	0	0	0
17/02/2016	8.05	1,370,970	8.15	8.28	8.05	110,000	5,120	1.9
16/02/2016	8.15	1,724,620	7.96	8.15	7.92	119,680	0	2.1
15/02/2016	7.96	1,604,260	7.96	7.96	7.87	0	0	0
05/02/2016	7.96	1,270,220	7.74	8.01	7.69	129,000	0	2.2
04/02/2016	7.74	930,740	7.65	7.83	7.65	52,000	0	0.9
03/02/2016	7.65	1,215,090	7.65	7.65	7.51	0	3,000	-0.1
02/02/2016	7.65	1,400,710	7.74	7.74	7.65	0	3,000	-0.1
01/02/2016	7.74	1,560,020	7.78	7.83	7.69	0	0	0
29/01/2016	7.78	1,256,340	7.74	7.92	7.60	0	0	0
28/01/2016	7.74	1,002,410	7.78	7.83	7.65	0	0	0
27/01/2016	7.78	1,452,500	7.60	7.78	7.60	71,040	1,500	1.2
26/01/2016	7.60	946,700	7.69	7.69	7.47	0	0	0
25/01/2016	7.69	1,724,390	7.33	7.69	7.24	64,000	2,000	1.0
22/01/2016	7.33	1,170,930	7.33	7.42	6.97	0	0	0
21/01/2016	7.33	1,015,470	7.51	7.56	7.33	71,480	0	1.2
20/01/2016	7.51	1,171,610	7.51	7.56	7.42	0	0	0
19/01/2016	7.51	1,132,820	7.51	7.60	7.33	0	1,000	-0.0
18/01/2016	7.51	1,035,220	7.74	7.74	7.38	0	10,000	-0.2
15/01/2016	7.74	1,143,170	7.78	7.92	7.60	0	0	0
14/01/2016	7.78	1,081,400	7.78	7.78	7.51	0	0	0
13/01/2016	7.78	1,118,440	8.05	8.05	7.69	11,000	0	0.2
12/01/2016	8.05	1,167,310	7.83	8.05	7.74	10,000	10,000	0.0
11/01/2016	7.83	1,145,130	7.65	7.87	7.29	88,000	0	1.5
08/01/2016	7.65	1,432,450	7.96	7.96	7.65	0	0	0
07/01/2016	7.96	1,316,800	8.15	8.15	7.87	0	0	0
06/01/2016	8.15	1,091,630	7.69	8.15	7.65	0	0	0
05/01/2016	7.69	1,345,450	7.74	7.87	7.60	0	0	0
04/01/2016	7.74	1,201,780	7.47	7.78	7.47	151,350	0	2.5
31/12/2015	7.47	1,173,820	7.38	7.47	7.33	0	0	0
30/12/2015	7.38	1,171,020	7.42	7.47	7.38	0	0	0
29/12/2015	7.42	1,363,080	7.10	7.42	7.06	0	0	0
28/12/2015	7.10	1,473,650	7.15	7.24	7.10	0	0	0
25/12/2015	7.15	1,712,530	6.97	7.19	6.88	1,000	0	0.0
24/12/2015	6.97	2,839,990	6.88	6.97	6.88	0	0	0
23/12/2015	6.88	658,180	6.88	6.92	6.83	0	0	0
22/12/2015	6.88	1,729,270	6.83	6.92	6.83	0	0	0
21/12/2015	6.83	1,884,700	6.70	6.83	6.65	0	0	0
18/12/2015	6.70	1,113,200	6.74	6.74	6.47	0	0	0
17/12/2015	6.74	1,277,500	6.79	6.79	6.65	0	0	0
16/12/2015	6.79	1,065,760	6.79	6.79	6.65	500	0	0.0
15/12/2015	6.79	876,760	6.79	6.79	6.70	0	2,100	-0.0
14/12/2015	6.79	1,243,620	6.79	6.88	6.79	0	0	0
11/12/2015	6.79	1,116,810	6.52	6.79	6.56	0	47,649	-0.7
10/12/2015	6.52	1,171,420	6.52	6.65	6.43	0	0	0
09/12/2015	6.52	1,595,070	6.61	6.65	6.52	0	0	0
08/12/2015	6.61	1,426,570	6.29	6.65	6.15	0	0	0
07/12/2015	6.29	1,620,100	6.34	6.34	6.24	0	0	0
04/12/2015	6.34	1,728,620	6.38	6.38	6.24	0	0	0

Page:
<<
24
25
26
>>

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)	0.09	1.31%	8,386,500	-150,800	-1.0	6.78 7.20 6.92
2 tháng (2025-10-06)	-0.85	-10.85%	28,498,700	-1,702,100	-12.6	6.62 7.82 6.92
3 tháng (2025-09-08)	-0.48	-6.39%	64,194,600	-868,300	-5.3	6.62 8.48 6.92
6 tháng (2025-06-09)	0.51	7.83%	187,478,400	249,400	2.5	6.39 8.48 6.92
12 tháng (2024-12-10)	-1.19	-14.62%	273,121,000	979,488	2.5	5.35 8.48 6.92
24 tháng (2023-12-18)	-1.23	-14.98%	806,272,600	8,085,320	87.0	5.35 11.03 6.92
36 tháng (2022-12-21)	0.23	3.48%	1,751,743,000	9,083,730	99.7	5.35 11.03 6.92
60 tháng (2020-12-31)	-2.64	-27.46%	3,847,946,920	8,130,725	84.3	5.35 19 6.92

CTCP Tập đoàn Sao Mai (asm)

THỐNG KÊ GIAO DỊCH