Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/09/2010	6.54	103,780	6.54	6.70	6.39	0	500	-0.0
08/09/2010	6.54	196,780	6.75	6.75	6.44	500	15,730	-1.0
07/09/2010	6.75	103,780	6.49	6.80	6.29	0	0	0
06/09/2010	6.49	161,210	6.18	6.49	6.49	3,000	0	0.2
01/09/2010	6.18	229,960	5.93	6.18	6.13	5,500	0	0.3
31/08/2010	5.93	135,350	5.67	5.93	5.83	0	0	0
30/08/2010	5.67	52,560	5.42	5.67	5.67	0	0	0
27/08/2010	5.42	83,940	5.37	5.57	5.11	6,100	0	0.3
26/08/2010	5.37	220,870	5.32	5.42	5.06	35,730	0	1.8
25/08/2010	5.32	139,740	5.57	5.57	5.32	1,500	0	0.1
24/08/2010	5.57	133,120	5.83	5.83	5.57	0	0	0
23/08/2010	5.83	124,680	6.13	6.13	5.83	4,000	0	0.2
20/08/2010	6.13	120,960	6.03	6.13	5.83	1,500	2,000	-0.0
19/08/2010	6.03	116,910	6.34	6.34	6.03	0	1,000	-0.1
18/08/2010	6.34	131,480	6.64	6.64	6.34	500	0	0.0
17/08/2010	6.64	485,890	6.70	6.70	6.39	6,190	1,000	0.3
16/08/2010	6.70	366,430	6.44	6.75	6.39	0	2,000	-0.1
13/08/2010	6.44	592,380	6.24	6.44	5.93	0	9,000	-0.5
12/08/2010	6.24	153,050	6.54	6.54	6.24	0	0	0
11/08/2010	6.54	516,020	6.64	6.75	6.44	5,000	0	0.3
10/08/2010: Cổ tức tiền mặt tỉ lệ: 20% Cổ tức tiền mặt tỉ lệ: 30%
10/08/2010	6.64	460,830	6.95	7.05	6.64	1,000	1,000	-0.0
09/08/2010	6.95	608,100	7.28	7.38	6.95	0	11,000	-0.8
06/08/2010	7.28	499,070	7.24	7.28	6.95	0	6,000	-0.4
05/08/2010	7.24	683,600	7.62	7.62	7.24	20	10,000	-0.8
04/08/2010	7.62	664,160	7.62	7.90	7.38	20	3,000	-0.2
03/08/2010	7.62	365,220	7.38	7.71	7.43	20	1,500	-0.1
02/08/2010	7.38	491,970	7.38	7.38	7.24	3,000	0	0.2
30/07/2010	7.38	334,360	7.38	7.38	7.14	0	1,000	-0.1
29/07/2010	7.38	633,060	7.19	7.47	7.14	0	199,860	-15.2
28/07/2010	7.19	394,950	6.86	7.19	7.09	0	196,000	-14.8
27/07/2010	6.86	793,720	6.57	6.86	6.52	0	134,450	-9.6
26/07/2010	6.57	382,160	6.48	6.76	6.52	0	0	0
23/07/2010	6.48	457,700	6.33	6.62	6.33	5,000	75,000	-4.8
22/07/2010	6.33	376,850	6.43	6.48	6.19	0	4,280	-0.3
21/07/2010	6.43	1,529,310	6.33	6.62	6.43	0	95,400	-6.6
20/07/2010	6.33	66,760	6.05	6.33	6.33	0	0	0
19/07/2010	6.05	33,040	5.76	6.05	6.05	0	9,000	-0.6
16/07/2010	5.76	108,990	5.52	5.76	5.76	0	1,000	-0.1
15/07/2010	5.52	903,030	5.33	5.57	5.33	0	5,000	-0.3
14/07/2010	5.33	300,850	5.09	5.33	5.14	4,000	0	0.2
13/07/2010	5.09	111,580	5.05	5.19	5.05	0	0	0
12/07/2010	5.05	125,000	5.09	5.09	4.90	0	0	0
09/07/2010	5.09	146,790	5.05	5.14	5.00	0	1,300	-0.1
08/07/2010	5.05	145,920	4.90	5.09	5.00	0	0	0
07/07/2010	4.90	58,480	5.00	5.05	4.90	0	0	0
06/07/2010	5.00	134,360	5.19	5.19	4.95	0	0	0
05/07/2010	5.19	94,130	5.19	5.24	5.14	0	0	0
02/07/2010	5.19	68,720	5.09	5.28	5.09	0	0	0
01/07/2010	5.09	125,420	4.86	5.09	4.86	100	0	0.0
30/06/2010	4.86	106,840	5.05	5.05	4.86	0	25,000	-1.3
29/06/2010	5.05	75,940	5.00	5.14	5.05	0	0	0
28/06/2010	5.00	122,160	5.00	5.05	4.90	1,000	0	0.1
25/06/2010	5.00	163,990	5.24	5.24	5.00	0	0	0
24/06/2010	5.24	187,770	5.14	5.28	5.19	34,500	0	1.9
23/06/2010	5.14	167,440	5.28	5.28	5.05	4,000	0	0.2
22/06/2010	5.28	370,700	5.52	5.52	5.28	30,000	0	1.7
21/06/2010	5.52	207,230	5.43	5.67	5.38	0	0	0
18/06/2010	5.43	293,740	5.67	5.76	5.43	0	0	0
17/06/2010	5.67	549,210	5.48	5.71	5.52	134,860	0	8.0
16/06/2010	5.48	772,560	5.24	5.48	5.33	37,000	0	2.1
15/06/2010	5.24	304,950	5.09	5.28	5.00	15,350	0	0.8
14/06/2010	5.09	155,910	4.86	5.09	4.90	3,000	0	0.2
11/06/2010	4.86	64,790	4.86	4.95	4.86	0	0	0
10/06/2010	4.86	11,410	4.90	4.90	4.86	0	0	0
09/06/2010	4.90	25,060	4.90	4.95	4.90	6,000	0	0.3
08/06/2010	4.90	61,240	4.86	4.95	4.76	5,100	0	0.3
07/06/2010	4.86	96,350	5.05	5.05	4.81	20,000	2,000	0.9
04/06/2010	5.05	29,750	5.09	5.19	5.05	0	0	0
03/06/2010	5.09	84,710	5.09	5.24	5.09	1,500	0	0.1
02/06/2010	5.09	108,010	5.19	5.19	4.95	1,000	0	0.1
01/06/2010	5.19	111,750	5.28	5.33	5.19	0	0	0
31/05/2010	5.28	170,450	5.24	5.38	5.24	400	0	0.0
28/05/2010	5.24	349,990	5.00	5.24	5.09	6,200	5,000	0.1
27/05/2010	5.00	141,260	4.90	5.00	4.90	0	7,000	-0.4
26/05/2010	4.90	140,920	4.71	4.90	4.86	0	4,000	-0.2
25/05/2010	4.71	280,360	4.49	4.71	4.39	0	9,000	-0.4
24/05/2010	4.49	49,850	4.70	4.76	4.49	500	0	0.0
21/05/2010	4.70	146,750	4.95	4.95	4.70	1,000	0	0.0
20/05/2010	4.95	168,680	4.95	5.09	4.70	0	14,000	-0.7
19/05/2010	4.95	416,900	5.19	5.19	4.95	0	8,500	-0.4
18/05/2010	5.19	105,960	5.24	5.24	5.09	1,000	2,000	-0.1
17/05/2010	5.24	124,430	5.38	5.48	5.19	0	2,000	-0.1
14/05/2010	5.38	72,980	5.33	5.43	5.33	0	21,000	-1.2
13/05/2010	5.33	298,350	5.57	5.57	5.33	1,000	7,220	-0.4
12/05/2010	5.57	564,900	5.57	5.62	5.38	7,020	2,000	0.3
11/05/2010	5.57	357,570	5.43	5.67	5.52	500	40,870	-2.4
10/05/2010	5.43	293,460	5.71	5.86	5.43	20	10,000	-0.6
07/05/2010	5.71	837,440	5.57	5.76	5.33	0	23,000	-1.3
06/05/2010	5.57	493,650	5.52	5.71	5.52	3,000	0	0.2
05/05/2010	5.52	584,740	5.28	5.52	5.33	7,000	50,000	-2.5
04/05/2010	5.28	456,620	5.05	5.28	5.14	10,000	50,000	-2.2
29/04/2010	5.05	544,560	4.81	5.05	4.86	0	0	0
28/04/2010	4.81	330,390	4.67	4.81	4.66	0	0	0
27/04/2010	4.67	243,450	4.60	4.81	4.57	3,000	2,000	0.1
26/04/2010	4.60	388,300	4.67	4.68	4.60	1,500	0	0.1
22/04/2010	4.67	358,790	4.90	4.95	4.67	0	2,000	-0.1
21/04/2010	4.90	819,080	4.73	4.95	4.70	15,580	26,000	-0.5
20/04/2010	4.73	550,550	4.51	4.73	4.67	0	2,000	-0.1
19/04/2010	4.51	382,960	4.30	4.51	4.34	0	0	0
16/04/2010	4.30	221,200	4.34	4.36	4.29	0	0	0

Page:
<<
37
38
39

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-06-10)	0.52	7.36%	24,373,300	-275,800	-2.3	7.03 7.72 7.72
2 tháng (2025-05-12)	0.74	10.80%	42,331,400	-241,450	-6.2	6.85 7.72 7.72
3 tháng (2025-04-11)	0.86	12.78%	55,280,700	451,216	-1.5	6.15 7.72 7.72
6 tháng (2025-01-13)	-0.30	-3.80%	100,689,200	631,761	-0.5	5.89 8.43 7.72
12 tháng (2024-07-15)	-2.86	-27.37%	193,134,100	-1,499,092	-21.3	5.89 10.45 7.72
24 tháng (2023-07-21)	-2.86	-27.40%	1,027,247,500	9,068,920	98.2	5.89 12.14 7.72
36 tháng (2022-07-26)	-4	-34.49%	2,006,152,700	9,776,105	108.2	5.89 14.31 7.72
60 tháng (2020-08-05)	4.24	126.41%	4,119,833,430	10,457,725	104.2	3.35 20.90 7.72

CTCP Tập đoàn Sao Mai (asm)

THỐNG KÊ GIAO DỊCH