Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/12/2016	6.61	1,255,590	6.65	6.70	6.61	0	45,530	-0.7
19/12/2016	6.65	1,670,750	6.65	6.79	6.65	0	0	0
16/12/2016	6.65	2,053,660	6.65	6.65	6.56	209,790	0	3.1
15/12/2016	6.65	2,977,650	6.65	6.67	6.58	0	43,310	-0.6
14/12/2016	6.65	1,379,570	6.65	6.67	6.56	0	85,300	-1.2
13/12/2016	6.65	1,009,550	6.67	6.74	6.56	0	246,500	-3.6
12/12/2016	6.67	1,540,860	6.70	6.77	6.34	0	196,280	-2.9
09/12/2016	6.70	1,171,750	6.77	6.79	6.61	0	146,540	-2.2
08/12/2016	6.77	1,127,620	6.77	6.79	6.65	3,000	151,460	-2.2
07/12/2016	6.77	1,376,610	6.74	6.81	6.65	0	84,990	-1.3
06/12/2016	6.74	1,180,900	6.77	6.81	6.70	0	69,270	-1.0
05/12/2016	6.77	916,910	6.88	6.90	6.61	0	141,640	-2.1
02/12/2016	6.88	1,033,110	6.97	6.97	6.83	0	61,100	-0.9
01/12/2016	6.97	2,463,300	6.97	6.99	6.90	0	43,830	-0.7
30/11/2016	6.97	1,625,260	6.92	6.97	6.88	0	48,760	-0.7
29/11/2016	6.92	1,038,610	6.92	6.92	6.45	0	283,830	-4.2
28/11/2016	6.92	1,215,060	6.92	6.97	6.74	0	90,120	-1.4
25/11/2016	6.92	907,790	7.10	7.17	6.83	0	100,680	-1.5
24/11/2016	7.10	1,195,890	7.10	7.13	7.06	0	0	0
23/11/2016	7.10	1,408,960	7.06	7.15	7.04	0	0	0
22/11/2016	7.06	1,320,260	6.90	7.06	6.90	0	0	0
21/11/2016	6.90	725,670	6.92	6.99	6.88	40	36,420	-0.6
18/11/2016	6.92	1,284,680	6.99	7.01	6.88	0	100,000	-1.5
17/11/2016	6.99	1,012,070	7.10	7.19	6.95	40	23,370	-0.4
16/11/2016	7.10	1,627,200	7.10	7.15	7.06	0	0	0
15/11/2016	7.10	1,439,140	7.10	7.15	7.08	0	0	0
14/11/2016	7.10	1,624,330	7.01	7.24	6.97	1,000,000	54,090	14.8
11/11/2016	7.01	695,380	6.97	7.01	6.88	0	43,280	-0.7
10/11/2016	6.97	1,094,300	6.97	7.06	6.95	0	4,650	-0.1
09/11/2016	6.97	608,540	7.08	7.08	6.88	0	7,210	-0.1
08/11/2016	7.08	806,610	7.06	7.10	7.04	0	0	0
07/11/2016	7.06	780,780	7.06	7.13	6.99	0	0	0
04/11/2016	7.06	1,035,070	7.10	7.15	6.99	0	0	0
03/11/2016	7.10	1,027,800	7.10	7.19	7.06	0	19,790	-0.3
02/11/2016	7.10	1,310,940	7.06	7.53	7.06	0	0	0
01/11/2016	7.06	1,173,930	7.01	7.15	6.97	0	0	0
31/10/2016	7.01	827,100	6.99	7.15	6.92	0	111,000	-1.7
28/10/2016	6.99	885,420	7.08	7.08	6.99	0	0	0
27/10/2016	7.08	1,313,470	7.10	7.13	7.01	0	800	-0.0
26/10/2016	7.10	1,119,910	7.08	7.10	7.01	0	0	0
25/10/2016	7.08	1,091,850	7.08	7.15	7.06	0	0	0
24/10/2016	7.08	1,665,840	7.06	7.33	7.01	50	0	0.0
21/10/2016	7.06	1,787,150	7.13	7.22	7.06	0	0	0
20/10/2016	7.13	1,738,510	7.01	7.19	7.06	6,250	0	0.1
19/10/2016	7.01	2,288,420	7.31	7.31	7.01	22,730	40,100	-0.3
18/10/2016	7.31	1,843,710	7.31	7.35	7.15	0	0	0
17/10/2016	7.31	1,560,180	7.31	7.40	7.17	0	0	0
14/10/2016	7.31	1,856,170	7.35	7.42	7.17	0	23,790	-0.4
13/10/2016	7.35	1,520,630	7.13	7.44	7.15	10,260	0	0.2
12/10/2016	7.13	1,137,040	7.13	7.24	7.06	0	0	0
11/10/2016	7.13	1,460,900	7.15	7.38	7.01	0	500	-0.0
10/10/2016	7.15	1,397,880	7.06	7.53	7.06	0	0	0
07/10/2016	7.06	1,034,020	7.10	7.17	6.79	0	0	0
06/10/2016	7.10	2,228,000	7.04	7.19	6.70	0	0	0
05/10/2016	7.04	1,033,860	7.08	7.15	7.01	0	5,930	-0.1
04/10/2016	7.08	1,054,890	7.10	7.19	7.08	0	0	0
03/10/2016	7.10	1,281,340	7.08	7.19	7.06	0	60,120	-0.9
30/09/2016	7.08	1,436,040	7.13	7.19	7.06	0	0	0
29/09/2016	7.13	1,015,880	7.08	7.24	7.06	3,000	0	0.0
28/09/2016	7.08	1,585,260	6.97	7.19	6.92	0	24,510	-0.4
27/09/2016	6.97	1,126,060	6.88	7.06	6.83	0	0	0
26/09/2016	6.88	1,513,500	6.88	6.88	6.79	0	0	0
23/09/2016	6.88	1,219,820	6.88	6.88	6.77	40	0	0.0
22/09/2016	6.88	1,008,010	6.88	6.92	6.79	0	0	0
21/09/2016	6.88	1,032,870	6.92	6.92	6.79	0	400	-0.0
20/09/2016	6.92	1,023,660	6.83	6.97	6.88	17,270	0	0.3
19/09/2016	6.83	1,802,400	6.40	6.83	6.65	0	0	0
16/09/2016	6.40	1,750,450	6.88	6.88	6.40	266,740	1,577,640	-18.6
15/09/2016	6.88	1,151,090	6.97	7.01	6.88	0	0	0
14/09/2016	6.97	1,210,750	7.01	7.01	6.92	0	0	0
13/09/2016	7.01	765,330	7.01	7.06	6.88	0	1,650	-0.0
12/09/2016	7.01	777,510	7.01	7.10	6.92	0	3,000	-0.0
09/09/2016	7.01	1,023,010	7.01	7.06	6.88	11,230	0	0.2
08/09/2016	7.01	622,120	6.92	7.15	6.83	0	28,130	-0.4
07/09/2016	6.92	593,320	6.88	7.19	6.83	0	31,500	-0.5
06/09/2016	6.88	868,510	6.97	7.06	6.88	0	31,500	-0.5
05/09/2016	6.97	1,088,130	7.19	7.19	6.97	5,300	3,930	0.0
01/09/2016	7.19	1,667,940	7.42	7.47	7.19	0	0	0
31/08/2016	7.42	1,528,300	7.38	7.56	7.33	400	2,500	-0.0
30/08/2016	7.38	2,089,910	7.33	7.38	7.24	0	0	0
29/08/2016	7.33	1,064,190	7.15	7.42	7.10	5,500	0	0.1
26/08/2016	7.15	4,311,380	7.10	7.15	7.06	0	0	0
25/08/2016	7.10	3,357,090	7.06	7.10	6.97	15,530	650	0.2
24/08/2016	7.06	2,658,950	7.06	7.10	6.97	0	11,100	-0.2
23/08/2016	7.06	982,200	7.10	7.10	7.01	0	3,950	-0.1
22/08/2016	7.10	1,265,550	7.15	7.15	7.01	0	20	-0.0
19/08/2016	7.15	805,040	7.10	7.15	7.01	0	100,000	-1.6
18/08/2016	7.10	1,196,450	7.01	7.10	6.97	0	0	0
17/08/2016	7.01	2,729,310	7.06	7.15	7.01	0	0	0
16/08/2016	7.06	1,739,470	6.97	7.10	6.92	0	0	0
15/08/2016	6.97	805,940	7.01	7.10	6.97	0	81,140	-1.3
12/08/2016	7.01	875,340	7.06	7.10	6.92	0	0	0
11/08/2016	7.06	1,426,460	6.97	7.06	6.97	7,760	0	0.1
10/08/2016	6.97	1,285,080	6.83	6.97	6.88	0	0	0
09/08/2016	6.83	713,190	6.74	6.83	6.79	0	0	0
08/08/2016	6.74	672,380	6.70	6.74	6.61	0	62,710	-0.9
05/08/2016	6.70	1,013,330	6.70	6.79	6.61	0	88,030	-1.3
04/08/2016	6.70	1,257,480	6.83	6.88	6.70	0	63,680	-0.9
03/08/2016	6.83	1,147,280	6.83	6.83	6.74	0	0	0
02/08/2016	6.83	1,128,670	6.83	6.83	6.74	9,560	0	0.1

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 (2026-07-06)	-0.03	-0.50%	11,717,000	31,623	0	5.59 6.19 5.94
2 tháng (2026-06-08)	0.18	3.13%	17,266,300	119,387	0	5.59 6.19 5.94
3 tháng (2026-05-07)	-0.19	-3.10%	25,999,800	101,795	0	5.59 6.20 5.94
6 tháng (2026-02-06)	-0.17	-2.79%	50,858,100	21,827	-0.8	5.30 6.45 5.94
12 tháng (2025-08-11)	-1.94	-24.68%	171,895,000	-365,873	-2.7	5.30 8.48 5.94
24 tháng (2024-08-15)	-2.16	-26.71%	399,900,700	662,935	-1.5	5.30 8.67 5.94
36 tháng (2023-08-21)	-2.33	-28.25%	1,122,870,300	9,743,247	102.7	5.30 11.03 5.94
60 tháng (2021-08-31)	-3.14	-34.61%	3,363,991,200	12,180,732	148.4	5.30 19 5.94

CTCP Tập đoàn Sao Mai (asm)

THỐNG KÊ GIAO DỊCH