Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	10.95	167,800	11.20	11.20	10.95	0	33,400	0
17/03/2026	11.10	132,000	11	11.40	10.95	8,000	19,600	-0.1
16/03/2026	11	151,700	11.40	11.40	10.90	36,600	15,100	0.2
13/03/2026	10.90	249,200	10.70	11.15	10.70	36,600	15,100	0.2
12/03/2026	10.70	126,300	10.95	10.95	10.70	5,400	0	0.1
11/03/2026	10.95	196,600	10.60	10.95	10.55	20,000	0	0.2
10/03/2026	10.55	256,900	11.20	11.20	10.55	0	0	0
09/03/2026	10.50	309,300	10.50	10.70	10.50	0	0	0
06/03/2026	11.25	118,500	11.50	11.60	11.20	0	100	-0.0
05/03/2026	11.50	304,700	11.95	12.10	11.50	5,300	7,800	-0.0
04/03/2026	11.55	196,600	11.60	11.90	11.45	0	1,500	-0.0
03/03/2026	11.60	158,900	11.80	12	11.60	7,900	600	0.1
02/03/2026	11.90	232,700	11.75	12.20	11.75	22,400	89,400	-0.9
27/02/2026	12.15	623,700	12.70	12.70	12	1,500	5,300	-0.0
26/02/2026	12.70	187,700	12.80	13	12.60	0	16,900	-0.2
25/02/2026	12.80	261,400	12.80	13.20	12.80	600	20,400	-0.3
24/02/2026	12.80	193,100	12.65	12.95	12.50	1,500	44,900	-0.6
23/02/2026	12.60	265,900	12.35	12.75	12.35	20,400	20,000	0.0
13/02/2026	12.35	358,500	12.40	12.55	12	0	58,400	-0.7
12/02/2026	12.40	170,700	12.55	12.90	12.40	1,300	2,100	-0.0
11/02/2026	12.50	271,800	12.60	12.70	12.50	25,100	7,900	0.2
10/02/2026	12.50	135,800	12.50	12.70	12.40	200	14,000	-0.2
09/02/2026	12.55	307,600	12.60	12.85	12.50	9,500	70,300	-0.8
06/02/2026	12.80	566,500	12.90	13.50	12.80	9,500	70,300	-0.8
05/02/2026	13.40	317,900	14	14	13.35	41,500	109,400	-0.9
04/02/2026	13.65	657,800	13.65	14.30	13.50	63,300	141,300	-1.1
03/02/2026	13.65	533,500	13.45	13.90	13.30	22,400	89,400	-0.9
02/02/2026	13.45	953,300	14.75	15.20	13.45	46,100	17,300	0.4
30/01/2026	14.45	900,100	14.35	14.80	13.95	12,600	21,400	-0.1
29/01/2026	14.05	633,700	13.60	14.05	13.25	20,800	0	0.3
28/01/2026	13.20	209,800	12.80	13.20	12.80	16,000	0	0.2
27/01/2026	12.90	272,300	12.80	13.25	12.80	11,100	700	0.1
26/01/2026	12.80	670,400	13.25	13.55	12.70	0	1,300	-0.0
23/01/2026	13.65	440,000	13.95	13.95	13.40	11,400	29,000	-0.2
22/01/2026	13.85	368,300	14.05	14.05	13.75	200	5,900	-0.1
21/01/2026	13.85	196,600	14	14.05	13.75	600	13,400	-0.2
20/01/2026	14.10	676,900	13.80	14.50	13.70	57,800	20,900	0.5
19/01/2026	13.75	299,400	14.10	14.20	13.65	6,300	19,000	-0.2
16/01/2026	13.80	427,500	14.25	14.25	13.70	3,600	5,000	-0.0
15/01/2026	14.05	495,800	14.10	14.40	13.95	14,000	13,600	0.0
14/01/2026	14.10	524,400	13.85	14.15	13.80	22,000	10,100	0.2
13/01/2026	13.85	631,900	13.55	14.40	13.55	20,100	8,200	0.2
12/01/2026	13.50	361,600	13.40	13.75	13	11,500	15,000	-0.1
09/01/2026	13.40	259,900	13.35	13.55	13.30	0	2,700	-0.0
08/01/2026	13.30	376,100	13.80	13.90	13.30	1,000	4,600	-0.0
07/01/2026	13.70	336,000	13.95	14	13.60	3,300	2,600	0.0
06/01/2026	13.95	268,700	14	14	13.70	0	3,000	-0.0
05/01/2026	14	785,400	13.15	14.05	13.15	29,500	27,200	0.0
31/12/2025	13.15	124,800	13.15	13.25	13.05	0	20,600	-0.3
30/12/2025	13.10	78,200	13	13.35	12.95	900	18,800	-0.2
29/12/2025	13.05	277,600	13.35	13.50	13	5,200	51,000	-0.6
26/12/2025	13.45	297,600	13.55	14.20	13.20	0	68,600	-0.9
25/12/2025	13.55	63,200	13.50	13.70	13.40	200	17,700	-0.2
24/12/2025	13.50	95,000	13.25	13.65	13.25	600	24,200	-0.3
23/12/2025	13.65	181,600	13.90	13.90	13.35	0	43,600	-0.6
22/12/2025	13.85	289,800	13.75	14.05	13.65	27,200	14,900	0.2
19/12/2025	13.75	132,100	13.65	13.75	13.30	9,100	14,600	-0.1
18/12/2025	13.55	60,300	13.50	13.70	13.45	0	10,000	-0.1
17/12/2025	13.40	89,400	13.30	13.55	13.05	17,300	3,000	0.2
16/12/2025	13.30	181,400	13.35	13.45	12.80	35,700	13,600	0.3
15/12/2025	12.90	151,800	13	13	12.65	1,000	26,300	-0.3
12/12/2025	12.95	415,500	13.85	13.85	12.95	8,300	42,400	-0.5
11/12/2025	13.85	331,400	13.85	13.85	13.20	47,500	16,400	0.4
10/12/2025	13.80	226,300	13.75	14.05	13.70	7,800	38,400	-0.4
09/12/2025	14.05	531,200	14.35	14.40	13.60	58,600	21,000	0.5
08/12/2025	14.30	682,300	13.95	14.70	13.55	44,500	95,900	-0.8
05/12/2025	13.95	1,461,800	13.10	13.95	13.10	124,700	3,100	1.7
04/12/2025	13.05	181,600	12.95	13.20	12.95	46,300	100	0.6
03/12/2025	12.95	94,800	12.95	13.10	12.90	1,600	9,300	-0.1
02/12/2025	12.90	245,800	12.50	13	12.50	57,600	5,900	0.7
01/12/2025	12.65	325,300	12.25	12.95	12.25	92,800	8,800	1.1
28/11/2025	12.55	464,500	13.20	13.35	12.55	0	24,100	-0.3
27/11/2025	13.20	196,000	13.60	13.60	13.20	19,300	11,300	0.1
26/11/2025	13.25	148,200	13.45	13.45	13.20	1,000	46,400	-0.6
25/11/2025	13.20	270,800	13.40	13.70	13.15	0	32,700	-0.4
24/11/2025	13.35	141,500	13.05	13.60	13.05	0	1,600	-0.0
21/11/2025	13.65	295,800	13.55	13.70	13.35	64,100	4,200	0.8
20/11/2025	13.55	310,400	13.65	13.75	13.40	33,300	4,000	0.4
19/11/2025	13.60	246,600	13.60	13.80	13.30	3,600	5,100	-0.0
18/11/2025	13.60	258,400	13.60	13.90	13.40	0	33,600	-0.5
17/11/2025	13.60	416,700	13.30	14.15	13.30	0	61,200	-0.8
14/11/2025	13.25	346,800	13.40	13.40	12.95	0	6,000	-0.1
13/11/2025	13	374,000	13.20	13.30	12.85	28,500	4,100	0.3
12/11/2025	13.20	516,500	13	13.40	13	56,700	9,400	0.6
11/11/2025	13	363,200	13	13.75	12.90	300	27,100	-0.4
10/11/2025	13	300,200	13	13.15	12.90	0	39,800	-0.5
07/11/2025	13	977,200	12.40	13.20	12.20	77,000	5,100	0.9
06/11/2025	12.35	303,000	12.60	12.70	12.25	3,400	100	0.0
05/11/2025	12.35	149,700	12.45	12.50	12.20	4,900	0	0.1
04/11/2025	12.25	266,200	12.05	12.25	11.75	63,600	0	0.8
03/11/2025	12	440,800	12.60	12.60	12	100	4,000	-0.0
31/10/2025	12.20	668,900	12	12.50	12	100	200	-0.0
30/10/2025	12	867,000	12.30	12.30	11.75	4,300	13,800	-0.1
29/10/2025	11.55	422,400	10.80	11.55	10.80	3,600	3,700	-0.0
28/10/2025	10.80	509,200	10.95	10.95	10.20	200	1,900	-0.0
27/10/2025	10.50	267,500	10.55	10.85	10.50	0	37,400	-0.4
24/10/2025	10.55	259,200	10.55	10.75	10.35	17,900	53,400	-0.4
23/10/2025	10.60	209,100	10.55	10.80	10.55	0	8,900	-0.1
22/10/2025	10.55	433,500	10.90	10.90	10.25	4,900	41,700	-0.4
21/10/2025	10.65	806,700	10.20	11	10.20	86,200	4,100	0.9
20/10/2025	10.95	662,200	11.10	11.75	10.95	8,600	0	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-1.60	-12.70%	3,833,200	-78,900	-1.2	10.50 12.80 11.10
2 tháng (2026-01-16)	-2.80	-20.29%	13,201,600	-416,600	-5.7	10.50 14.45 11.10
3 tháng (2025-12-17)	-2.40	-17.91%	18,931,000	-628,700	-8.5	10.50 14.45 11.10
6 tháng (2025-09-18)	-4.15	-27.39%	50,553,000	-298,600	-4.0	10.50 16.80 11.10
12 tháng (2025-03-24)	5.13	87.39%	139,676,600	-108,193	-2.2	5.70 16.80 11.10
24 tháng (2024-03-27)	-1.25	-10.20%	412,483,100	390,669	4.1	5.70 20.20 11.10
36 tháng (2023-04-03)	1.33	13.75%	542,858,300	308,469	3.0	5.70 20.20 11.10
60 tháng (2021-04-12)	-14.61	-57.04%	781,805,400	-5,639,042	-215.1	5.70 45.01 11.10

CTCP Đầu tư Thương mại SMC (smc)

THỐNG KÊ GIAO DỊCH