Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/12/2018	5.46	309,490	5.50	5.50	5.40	0	151,830	-1.0
12/12/2018	5.50	134,580	5.49	5.55	5.50	0	63,300	-0.4
11/12/2018	5.49	97,770	5.62	5.62	5.47	0	32,400	-0.2
10/12/2018	5.62	216,300	5.46	5.62	5.47	0	0	0
07/12/2018	5.46	155,980	5.41	5.52	5.40	0	0	0
06/12/2018	5.41	29,300	5.39	5.42	5.40	0	0	0
05/12/2018	5.39	468,990	5.38	5.42	5.37	0	269,060	-1.8
04/12/2018	5.38	407,700	5.38	5.39	5.35	3,000	66,240	-0.4
03/12/2018	5.38	185,110	5.36	5.40	5.32	0	55,140	-0.4
30/11/2018	5.36	140,080	5.39	5.40	5.33	10	1,840	-0.0
29/11/2018	5.39	401,880	5.34	5.45	5.35	0	233,500	-1.6
28/11/2018	5.34	193,700	5.39	5.39	5.31	6,400	140,520	-0.9
27/11/2018	5.39	82,280	5.40	5.40	5.37	2,000	32,070	-0.2
26/11/2018	5.40	72,340	5.40	5.41	5.39	0	30,140	-0.2
23/11/2018	5.40	98,550	5.47	5.47	5.39	0	0	0
22/11/2018	5.47	142,320	5.53	5.53	5.45	0	19,470	-0.1
21/11/2018	5.53	183,240	5.54	5.54	5.47	0	47,390	-0.3
20/11/2018	5.54	152,390	5.61	5.61	5.47	0	52,450	-0.4
19/11/2018	5.61	88,220	5.65	5.65	5.61	0	0	0
16/11/2018	5.65	211,200	5.65	5.72	5.55	0	47,700	-0.3
15/11/2018	5.65	11,430	5.70	5.83	5.65	0	0	0
14/11/2018	5.70	48,050	5.75	5.86	5.59	0	22,910	-0.2
13/11/2018	5.75	252,980	5.84	5.84	5.75	0	0	0
12/11/2018	5.84	208,630	5.84	5.84	5.76	0	103,040	-0.8
09/11/2018	5.84	8,670	5.87	5.87	5.84	0	50	-0.0
08/11/2018	5.87	45,940	5.87	5.91	5.79	0	38,960	-0.3
07/11/2018	5.87	25,980	5.87	5.94	5.84	0	0	0
06/11/2018	5.87	107,480	5.91	5.91	5.87	0	34,850	-0.3
05/11/2018	5.91	31,380	5.99	5.99	5.87	0	13,420	-0.1
02/11/2018	5.99	164,920	5.95	6.18	5.95	0	0	0
01/11/2018	5.95	114,300	5.98	5.98	5.94	0	38,630	-0.3
31/10/2018	5.98	303,920	5.91	5.99	5.92	0	167,530	-1.3
30/10/2018	5.91	124,260	5.95	5.95	5.85	0	80,800	-0.6
29/10/2018	5.95	21,850	5.95	6.01	5.91	0	13,110	-0.1
26/10/2018	5.95	216,640	5.99	6.04	5.95	0	152,200	-1.1
25/10/2018	5.99	208,320	6.07	6.07	5.91	0	39,040	-0.3
24/10/2018	6.07	82,160	6.15	6.15	6.07	0	13,230	-0.1
23/10/2018	6.15	399,000	6.27	6.27	6.10	0	62,460	-0.5
22/10/2018	6.27	351,300	6.25	6.29	6.23	0	14,900	-0.1
19/10/2018	6.25	342,670	6.25	6.27	6.13	0	81,310	-0.6
18/10/2018	6.25	81,650	6.27	6.27	6.23	0	0	0
17/10/2018	6.27	380,560	6.19	6.27	6.19	0	0	0
16/10/2018	6.19	368,660	6.11	6.27	6.07	0	0	0
15/10/2018	6.11	758,370	6.11	6.15	6.03	332,330	332,330	0
12/10/2018	6.11	633,870	5.79	6.11	5.69	0	0	0
11/10/2018	5.79	519,910	6.03	6.03	5.63	0	380	-0.0
10/10/2018	6.03	25,050	6.03	6.09	5.98	0	0	0
09/10/2018	6.03	72,230	6.01	6.03	5.95	10	840	-0.0
08/10/2018	6.01	42,200	6.00	6.23	6.00	0	0	0
05/10/2018	6.00	102,260	6.03	6.03	5.96	200	6,810	-0.0
04/10/2018	6.03	477,220	6.15	6.15	6.01	0	0	0
03/10/2018	6.15	141,030	6.11	6.19	5.99	0	0	0
02/10/2018	6.11	652,160	6.17	6.25	6.10	6,750	7,390	-0.0
01/10/2018	6.17	163,840	6.27	6.27	6.12	3,500	0	0.0
28/09/2018	6.27	150,900	6.15	6.27	6.14	4,990	0	0.0
27/09/2018	6.15	235,500	6.19	6.19	6.15	10,000	10	0.1
26/09/2018	6.19	327,400	6.34	6.34	6.19	0	6,450	-0.1
25/09/2018	6.34	234,410	6.38	6.38	6.33	0	0	0
24/09/2018	6.38	340,890	6.34	6.45	6.34	0	46,360	-0.4
21/09/2018	6.34	697,010	6.33	6.34	6.30	0	0	0
20/09/2018	6.33	394,940	6.31	6.33	6.28	0	0	0
19/09/2018	6.31	501,060	6.34	6.41	6.25	0	19,580	-0.2
18/09/2018	6.34	487,930	6.12	6.55	6.07	0	0	0
17/09/2018	6.12	548,880	6.15	6.15	6.10	10,000	0	0.1
14/09/2018	6.15	431,990	6.23	6.23	6.11	29,660	0	0.2
13/09/2018	6.23	514,540	6.01	6.26	6.00	0	0	0
12/09/2018	6.01	452,870	5.96	6.01	5.96	0	0	0
11/09/2018	5.96	381,110	5.95	5.99	5.92	0	0	0
10/09/2018	5.95	520,670	5.98	5.98	5.87	0	0	0
07/09/2018	5.98	934,980	5.83	5.99	5.82	0	0	0
06/09/2018	5.83	426,490	5.73	5.87	5.73	0	0	0
05/09/2018	5.73	350,260	5.77	5.79	5.72	0	0	0
04/09/2018	5.77	398,690	5.67	5.79	5.66	0	0	0
31/08/2018	5.67	443,450	5.61	5.67	5.56	0	0	0
30/08/2018	5.61	547,130	5.67	5.67	5.55	0	333,440	-2.3
29/08/2018	5.67	447,030	5.65	5.67	5.57	0	158,770	-1.1
28/08/2018	5.65	337,400	5.65	5.65	5.56	0	95,270	-0.7
27/08/2018	5.65	408,780	5.68	5.71	5.55	0	47,630	-0.3
24/08/2018	5.68	159,350	5.55	5.71	5.49	5,000	0	0.0
23/08/2018	5.55	149,850	5.47	5.55	5.46	0	0	0
22/08/2018	5.47	209,580	5.51	5.51	5.47	0	29,980	-0.2
21/08/2018	5.51	385,960	5.42	5.55	5.35	0	500	-0.0
20/08/2018	5.42	223,650	5.41	5.47	5.35	0	0	0
17/08/2018	5.41	328,390	5.39	5.42	5.35	0	0	0
16/08/2018	5.39	113,000	5.39	5.42	5.35	0	0	0
15/08/2018	5.39	80,910	5.42	5.47	5.39	0	0	0
14/08/2018	5.42	211,270	5.44	5.44	5.40	0	0	0
13/08/2018	5.44	123,100	5.47	5.55	5.42	400	5,000	-0.0
10/08/2018	5.47	104,430	5.49	5.52	5.46	0	0	0
09/08/2018	5.49	253,310	5.68	5.68	5.49	0	0	0
08/08/2018	5.68	505,230	5.70	5.80	5.58	0	500	-0.0
07/08/2018	5.70	873,210	5.79	5.95	5.70	0	0	0
06/08/2018	5.79	601,320	5.71	5.87	5.74	0	0	0
03/08/2018	5.71	964,150	5.68	5.83	5.68	0	0	0
02/08/2018	5.68	530,480	5.55	5.68	5.52	0	0	0
01/08/2018	5.55	548,900	5.65	5.68	5.55	0	0	0
31/07/2018	5.65	720,140	5.60	5.67	5.39	0	0	0
30/07/2018	5.60	459,900	5.55	5.61	5.49	0	0	0
27/07/2018	5.55	1,050,280	5.41	5.67	5.27	0	0	0
26/07/2018	5.41	763,940	5.39	5.41	5.27	0	0	0

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 (2026-06-29)	-0.22	-3.70%	1,578,400	-30,421	0	5.68 5.96 5.78
2 tháng (2026-06-01)	-0.44	-7.13%	3,306,700	-46,123	0	5.68 6.25 5.78
3 tháng (2026-05-04)	-0.65	-10.15%	4,674,900	-53,839	0	5.68 6.38 5.78
6 tháng (2026-01-30)	-1.12	-16.34%	15,196,500	-128,339	-0.4	5.68 6.85 5.78
12 tháng (2025-08-04)	-2.01	-25.93%	120,033,200	-233,039	0.7	5.68 9.91 5.78
24 tháng (2024-08-08)	-0.48	-7.69%	231,221,600	-539,321	-1.6	5.66 9.91 5.78
36 tháng (2023-08-14)	-2.29	-28.54%	407,563,900	-1,195,071	-6.2	5.66 9.91 5.78
60 tháng (2021-08-24)	-2.60	-31.24%	1,171,404,800	-1,069,978	-7.8	5.25 25.20 5.78

CTCP SAM HOLDINGS (sam)

THỐNG KÊ GIAO DỊCH