Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/02/2017	7.57	1,239,250	7.57	7.62	7.49	0	4,430	-0.1
13/02/2017	7.57	1,570,920	7.59	7.59	7.54	0	0	0
10/02/2017	7.59	1,372,310	7.59	7.62	7.54	1,000	34,100	-0.5
09/02/2017	7.59	1,569,120	7.59	7.64	7.52	0	0	0
08/02/2017	7.59	1,429,430	7.62	7.62	7.52	250	0	0.0
07/02/2017	7.62	1,532,360	7.62	7.67	7.57	0	0	0
06/02/2017	7.62	1,554,000	7.57	7.67	7.59	0	0	0
03/02/2017	7.57	1,431,000	7.57	7.59	7.52	0	34,100	-0.5
02/02/2017	7.57	1,367,030	7.52	7.59	7.52	7,660	0	0.1
25/01/2017	7.52	2,481,990	7.42	7.52	7.42	0	0	0
24/01/2017	7.42	2,663,300	7.39	7.42	7.39	0	0	0
23/01/2017	7.39	2,206,100	7.39	7.47	7.39	0	0	0
20/01/2017	7.39	1,397,210	7.37	7.44	7.32	0	0	0
19/01/2017	7.37	1,352,890	7.44	7.47	7.37	0	34,310	-0.5
18/01/2017	7.44	1,874,850	7.42	7.44	7.42	0	0	0
17/01/2017	7.42	1,759,090	7.37	7.42	7.37	0	0	0
16/01/2017	7.37	1,233,110	7.37	7.39	7.37	0	0	0
13/01/2017	7.37	1,376,330	7.37	7.44	7.34	0	0	0
12/01/2017	7.37	1,407,110	7.42	7.49	7.37	0	0	0
11/01/2017	7.42	1,563,010	7.39	7.44	7.37	0	14,380	-0.2
10/01/2017	7.39	1,507,220	7.49	7.49	7.37	0	44,270	-0.7
09/01/2017	7.49	1,385,050	7.49	7.57	7.44	0	0	0
06/01/2017	7.49	1,403,380	7.49	7.54	7.47	0	0	0
05/01/2017	7.49	1,407,810	7.42	7.67	7.42	0	0	0
04/01/2017	7.42	1,346,470	7.27	7.77	7.27	28,340	0	0.4
03/01/2017	7.27	1,483,590	7.32	7.37	7.27	0	28,460	-0.4
30/12/2016	7.32	1,649,470	7.32	7.34	7.29	6,680	0	0.1
29/12/2016	7.32	1,236,350	7.32	7.32	7.27	0	0	0
28/12/2016	7.32	2,527,850	7.29	7.37	7.22	0	66,990	-1.0
27/12/2016	7.29	1,865,220	7.32	7.34	7.29	0	860	-0.0
26/12/2016	7.32	1,331,670	7.29	7.32	7.29	0	0	0
23/12/2016	7.29	1,578,270	7.29	7.37	7.27	0	0	0
22/12/2016	7.29	1,562,050	7.27	7.37	7.27	0	17,170	-0.3
21/12/2016	7.27	1,129,110	7.27	7.32	7.27	0	45,520	-0.7
20/12/2016	7.27	1,255,590	7.32	7.37	7.27	0	45,530	-0.7
19/12/2016	7.32	1,670,750	7.32	7.47	7.32	0	0	0
16/12/2016	7.32	2,053,660	7.32	7.32	7.22	209,790	0	3.1
15/12/2016	7.32	2,977,650	7.32	7.34	7.24	0	43,310	-0.6
14/12/2016	7.32	1,379,570	7.32	7.34	7.22	0	85,300	-1.2
13/12/2016	7.32	1,009,550	7.34	7.42	7.22	0	246,500	-3.6
12/12/2016	7.34	1,540,860	7.37	7.44	6.97	0	196,280	-2.9
09/12/2016	7.37	1,171,750	7.44	7.47	7.27	0	146,540	-2.2
08/12/2016	7.44	1,127,620	7.44	7.47	7.32	3,000	151,460	-2.2
07/12/2016	7.44	1,376,610	7.42	7.49	7.32	0	84,990	-1.3
06/12/2016	7.42	1,180,900	7.44	7.49	7.37	0	69,270	-1.0
05/12/2016	7.44	916,910	7.57	7.59	7.27	0	141,640	-2.1
02/12/2016	7.57	1,033,110	7.67	7.67	7.52	0	61,100	-0.9
01/12/2016	7.67	2,463,300	7.67	7.69	7.59	0	43,830	-0.7
30/11/2016	7.67	1,625,260	7.62	7.67	7.57	0	48,760	-0.7
29/11/2016	7.62	1,038,610	7.62	7.62	7.09	0	283,830	-4.2
28/11/2016	7.62	1,215,060	7.62	7.67	7.42	0	90,120	-1.4
25/11/2016	7.62	907,790	7.81	7.89	7.52	0	100,680	-1.5
24/11/2016	7.81	1,195,890	7.81	7.84	7.77	0	0	0
23/11/2016	7.81	1,408,960	7.77	7.86	7.74	0	0	0
22/11/2016	7.77	1,320,260	7.59	7.77	7.59	0	0	0
21/11/2016	7.59	725,670	7.62	7.69	7.57	40	36,420	-0.6
18/11/2016	7.62	1,284,680	7.69	7.72	7.57	0	100,000	-1.5
17/11/2016	7.69	1,012,070	7.81	7.91	7.64	40	23,370	-0.4
16/11/2016	7.81	1,627,200	7.81	7.86	7.77	0	0	0
15/11/2016	7.81	1,439,140	7.81	7.86	7.79	0	0	0
14/11/2016	7.81	1,624,330	7.72	7.96	7.67	1,000,000	54,090	14.8
11/11/2016	7.72	695,380	7.67	7.72	7.57	0	43,280	-0.7
10/11/2016	7.67	1,094,300	7.67	7.77	7.64	0	4,650	-0.1
09/11/2016	7.67	608,540	7.79	7.79	7.57	0	7,210	-0.1
08/11/2016	7.79	806,610	7.77	7.81	7.74	0	0	0
07/11/2016	7.77	780,780	7.77	7.84	7.69	0	0	0
04/11/2016	7.77	1,035,070	7.81	7.86	7.69	0	0	0
03/11/2016	7.81	1,027,800	7.81	7.91	7.77	0	19,790	-0.3
02/11/2016	7.81	1,310,940	7.77	8.29	7.77	0	0	0
01/11/2016	7.77	1,173,930	7.72	7.86	7.67	0	0	0
31/10/2016	7.72	827,100	7.69	7.86	7.62	0	111,000	-1.7
28/10/2016	7.69	885,420	7.79	7.79	7.69	0	0	0
27/10/2016	7.79	1,313,470	7.81	7.84	7.72	0	800	-0.0
26/10/2016	7.81	1,119,910	7.79	7.81	7.72	0	0	0
25/10/2016	7.79	1,091,850	7.79	7.86	7.77	0	0	0
24/10/2016	7.79	1,665,840	7.77	8.06	7.72	50	0	0.0
21/10/2016	7.77	1,787,150	7.84	7.94	7.77	0	0	0
20/10/2016	7.84	1,738,510	7.72	7.91	7.77	6,250	0	0.1
19/10/2016	7.72	2,288,420	8.04	8.04	7.72	22,730	40,100	-0.3
18/10/2016	8.04	1,843,710	8.04	8.09	7.86	0	0	0
17/10/2016	8.04	1,560,180	8.04	8.14	7.89	0	0	0
14/10/2016	8.04	1,856,170	8.09	8.16	7.89	0	23,790	-0.4
13/10/2016	8.09	1,520,630	7.84	8.19	7.86	10,260	0	0.2
12/10/2016	7.84	1,137,040	7.84	7.96	7.77	0	0	0
11/10/2016	7.84	1,460,900	7.86	8.11	7.72	0	500	-0.0
10/10/2016	7.86	1,397,880	7.77	8.29	7.77	0	0	0
07/10/2016	7.77	1,034,020	7.81	7.89	7.47	0	0	0
06/10/2016	7.81	2,228,000	7.74	7.91	7.37	0	0	0
05/10/2016	7.74	1,033,860	7.79	7.86	7.72	0	5,930	-0.1
04/10/2016	7.79	1,054,890	7.81	7.91	7.79	0	0	0
03/10/2016	7.81	1,281,340	7.79	7.91	7.77	0	60,120	-0.9
30/09/2016	7.79	1,436,040	7.84	7.91	7.77	0	0	0
29/09/2016	7.84	1,015,880	7.79	7.96	7.77	3,000	0	0.0
28/09/2016	7.79	1,585,260	7.67	7.91	7.62	0	24,510	-0.4
27/09/2016	7.67	1,126,060	7.57	7.77	7.52	0	0	0
26/09/2016	7.57	1,513,500	7.57	7.57	7.47	0	0	0
23/09/2016	7.57	1,219,820	7.57	7.57	7.44	40	0	0.0
22/09/2016	7.57	1,008,010	7.57	7.62	7.47	0	0	0
21/09/2016	7.57	1,032,870	7.62	7.62	7.47	0	400	-0.0
20/09/2016	7.62	1,023,660	7.52	7.67	7.57	17,270	0	0.3

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 (2024-08-21)	-0.32	-3.35%	19,413,700	-397,561	-3.7	8.95 9.54 9.22
2 tháng (2024-07-22)	-0.38	-3.96%	38,369,200	-247,941	-2.3	8.60 9.81 9.22
3 tháng (2024-06-24)	-0.73	-7.38%	71,586,400	-1,939,878	-19.7	8.60 10.50 9.22
6 tháng (2024-03-25)	-1.69	-15.48%	315,063,900	-300,043	1.2	8.60 12.14 9.22
12 tháng (2023-09-26)	0.31	3.49%	633,068,000	8,370,669	96.3	7.27 12.14 9.22
24 tháng (2022-10-03)	-2.65	-22.33%	1,672,360,400	8,012,350	94.1	5.99 12.14 9.22
36 tháng (2021-10-06)	-0.76	-7.57%	2,863,026,100	10,670,854	141.0	5.99 20.90 9.22
60 tháng (2019-10-17)	4.75	106.11%	4,403,310,630	9,973,894	103.2	2.13 20.90 9.22

CTCP Tập đoàn Sao Mai (asm)

THỐNG KÊ GIAO DỊCH