Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/03/2018	6.43	1,319,480	6.47	6.56	6.39	0	550,000	-4.2
13/03/2018	6.47	1,455,200	6.34	6.47	6.29	0	603,730	-4.6
12/03/2018	6.34	1,655,650	6.24	6.42	6.20	0	500,000	-3.8
09/03/2018	6.24	1,248,810	6.17	6.30	6.16	8,270	520,000	-3.8
08/03/2018	6.17	1,689,440	6.03	6.29	6.04	0	1,040,000	-7.6
07/03/2018	6.03	1,380,130	5.99	6.22	5.98	30	640,000	-4.6
06/03/2018	5.99	1,420,110	5.97	6.09	5.95	1,000	792,740	-5.6
05/03/2018	5.97	745,010	6.29	6.34	5.97	3,000	288,630	-2.1
02/03/2018	6.29	845,260	6.23	6.30	6.14	19,000	420,000	-3.0
01/03/2018	6.23	916,050	6.30	6.47	6.23	0	320,000	-2.4
28/02/2018	6.30	1,808,760	6.30	6.39	6.18	0	480,000	-3.6
27/02/2018	6.30	1,586,210	6.43	6.51	6.27	0	820,000	-6.2
26/02/2018	6.43	1,136,760	6.54	6.73	6.42	0	360,000	-2.8
23/02/2018	6.54	1,262,080	6.46	6.54	6.47	0	650,000	-5.0
22/02/2018	6.46	1,289,780	6.47	6.56	6.43	0	550,000	-4.2
21/02/2018	6.47	1,024,890	6.30	6.47	6.35	0	800,000	-6.1
13/02/2018	6.30	1,008,640	6.13	6.30	6.13	0	741,700	-5.5
12/02/2018	6.13	720,550	6.07	6.22	6.05	0	501,470	-3.7
09/02/2018	6.07	873,280	6.26	6.26	5.88	0	422,100	-3.1
08/02/2018	6.26	622,180	6.30	6.43	6.26	0	99,000	-0.7
07/02/2018	6.30	490,500	6.15	6.46	6.15	0	69,000	-0.5
06/02/2018	6.15	1,648,430	6.56	6.56	6.10	15,550	410	0.1
05/02/2018	6.56	2,492,510	6.98	6.98	6.49	0	413,410	-3.3
02/02/2018	6.98	1,294,290	7.06	7.06	6.96	200	208,500	-1.7
01/02/2018	7.06	1,302,760	7.40	7.40	7.06	6,000	5,000	0.0
31/01/2018	7.40	2,221,320	7.15	7.48	7.15	0	500	-0.0
30/01/2018	7.15	1,830,250	7.10	7.16	6.88	5,030	1,160	0.0
29/01/2018	7.10	1,862,460	6.89	7.21	6.98	3,950	2,300	0.0
26/01/2018	6.89	1,751,310	6.72	6.89	6.64	7,000	500	0.1
25/01/2018	6.72	2,634,590	6.58	6.76	6.60	0	10,000	-0.1
22/01/2018	6.58	2,790,190	6.44	6.68	6.36	0	0	0
19/01/2018	6.44	1,437,050	6.49	6.64	6.36	0	10	-0
18/01/2018	6.49	1,141,750	6.30	6.60	6.30	0	700	-0.0
17/01/2018	6.30	2,166,090	6.51	6.88	6.30	19,580	1,000	0.1
16/01/2018	6.51	1,712,910	6.30	6.58	6.26	0	0	0
15/01/2018	6.30	1,101,370	6.35	6.40	6.30	5,000	0	0.0
12/01/2018	6.35	907,130	6.37	6.48	6.22	500	6,000	-0.0
11/01/2018	6.37	779,940	6.47	6.51	6.29	0	80,000	-0.6
10/01/2018	6.47	926,970	6.46	6.56	6.39	1,150	23,000	-0.2
09/01/2018	6.46	1,359,770	6.37	6.60	6.37	0	0	0
08/01/2018	6.37	966,100	6.26	6.43	6.19	800	0	0.0
05/01/2018	6.26	577,530	6.30	6.30	6.15	300	50,370	-0.4
04/01/2018	6.30	481,640	6.38	6.47	6.22	0	1,360	-0.0
03/01/2018	6.38	762,240	6.43	6.47	6.26	0	17,030	-0.1
02/01/2018	6.43	804,670	6.16	6.47	6.22	2,600	730	0.0
29/12/2017	6.16	601,310	6.15	6.24	6.15	0	1,460	-0.0
28/12/2017	6.15	561,290	5.97	6.15	5.96	0	2,670	-0.0
27/12/2017	5.97	541,280	5.96	6.10	5.96	0	31,730	-0.2
26/12/2017	5.96	322,480	5.76	5.96	5.81	0	0	0
25/12/2017	5.76	405,730	5.88	5.89	5.76	0	0	0
22/12/2017	5.88	634,110	6.09	6.09	5.87	0	4,430	-0.0
21/12/2017	6.09	87,750	6.10	6.17	6.08	0	0	0
20/12/2017	6.10	315,760	6.10	6.13	6.07	0	0	0
19/12/2017	6.10	354,320	6.19	6.25	6.10	0	0	0
18/12/2017	6.19	502,610	6.09	6.27	6.09	9,080	0	0.1
15/12/2017	6.09	509,490	6.18	6.18	6.08	20	0	0.0
14/12/2017	6.18	294,090	6.05	6.19	6.05	0	0	0
13/12/2017	6.05	586,620	6.06	6.22	6.05	30,000	0	0.2
12/12/2017	6.06	923,510	6.24	6.36	5.82	0	12,120	-0.1
11/12/2017	6.24	1,020,230	6.54	6.64	6.24	5,000	0	0.0
08/12/2017	6.54	799,510	6.51	6.68	6.48	0	5,930	-0.0
07/12/2017	6.51	1,210,630	6.73	6.81	6.51	5,000	0	0.0
06/12/2017	6.73	1,475,760	6.82	6.89	6.64	1,160	0	0.0
05/12/2017	6.82	2,879,910	6.88	7.15	6.73	70,000	0	0.6
04/12/2017	6.88	1,876,710	6.46	6.88	6.46	17,360	29,870	-0.1
01/12/2017	6.46	1,100,460	6.31	6.49	6.31	0	30	-0.0
30/11/2017	6.31	922,670	6.20	6.39	6.16	0	6,510	-0.0
29/11/2017	6.20	841,960	6.06	6.20	6.01	0	0	0
28/11/2017	6.06	743,580	6.17	6.17	6.06	0	590	-0.0
27/11/2017	6.17	1,163,610	6.09	6.30	5.94	300	0	0.0
24/11/2017	6.09	1,510,410	5.79	6.20	5.72	0	6,000	-0.0
23/11/2017	5.79	1,005,470	5.57	5.88	5.58	0	5,130	-0.0
22/11/2017	5.57	815,640	5.51	5.63	5.49	15,400	2,730	0.1
21/11/2017	5.51	756,600	5.40	5.60	5.38	0	1,320	-0.0
20/11/2017	5.40	2,127,290	5.49	5.49	5.17	0	4,020	-0.0
17/11/2017	5.49	381,150	5.57	5.62	5.46	0	0	0
16/11/2017	5.57	753,400	5.46	5.67	5.51	10	3,700	-0.0
15/11/2017	5.46	495,890	5.45	5.54	5.42	500	17,920	-0.1
14/11/2017	5.45	553,420	5.51	5.52	5.44	0	0	0
13/11/2017	5.51	510,730	5.50	5.55	5.46	10,000	0	0.1
10/11/2017	5.50	230,140	5.46	5.54	5.44	45,500	10	0.3
09/11/2017	5.46	337,390	5.49	5.62	5.46	111,960	0	0.7
08/11/2017	5.49	230,840	5.46	5.66	5.44	0	0	0
07/11/2017	5.46	1,163,520	5.76	5.76	5.46	85,000	0	0.6
06/11/2017	5.76	343,510	5.55	5.76	5.55	85,760	0	0.6
03/11/2017	5.55	202,420	5.52	5.55	5.43	0	0	0
02/11/2017	5.52	383,990	5.56	5.57	5.30	0	0	0
01/11/2017	5.56	560,270	5.55	5.56	5.38	0	0	0
31/10/2017	5.55	998,040	5.55	5.61	5.52	0	0	0
30/10/2017	5.55	300,110	5.57	5.78	5.55	0	2,750	-0.0
27/10/2017	5.57	269,020	5.61	5.63	5.52	0	0	0
26/10/2017	5.61	189,000	5.66	5.67	5.61	0	0	0
25/10/2017	5.66	431,950	5.65	5.72	5.30	0	0	0
24/10/2017	5.65	143,780	5.67	5.67	5.57	0	0	0
23/10/2017	5.67	336,660	5.72	5.77	5.61	290	4,130	-0.0
20/10/2017	5.72	204,420	5.78	5.79	5.72	0	1,700	-0.0
19/10/2017	5.78	753,510	5.78	5.81	5.76	0	0	0
18/10/2017	5.78	306,850	5.77	5.90	5.76	0	0	0
17/10/2017	5.77	313,170	5.72	5.96	5.72	0	550	-0.0
16/10/2017	5.72	423,140	5.79	5.79	5.72	0	0	0

Page:
<<
20
21
22
>>

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)	-0.29	-4.14%	4,802,100	15,300	0.1	6.05 7.02 6.64
2 tháng (2026-01-19)	-0.57	-7.82%	8,607,000	-59,900	-0.4	6.05 7.40 6.64
3 tháng (2025-12-18)	-0.46	-6.41%	16,526,100	-59,700	-0.4	6.05 8 6.64
6 tháng (2025-09-19)	-1.39	-17.14%	48,972,300	-429,200	-3.5	6.05 8.11 6.64
12 tháng (2025-03-24)	-0.35	-4.95%	157,349,200	-381,733	-1.2	6 10.50 6.64
24 tháng (2024-03-28)	0.04	0.60%	311,876,600	-750,782	-3.7	6 10.50 6.64
36 tháng (2023-04-03)	0.73	12.19%	533,400,700	-695,508	-3.2	5.88 10.50 6.64
60 tháng (2021-04-13)	-4.20	-38.43%	1,181,072,100	-1,022,839	-7.9	5.56 26.71 6.64

CTCP SAM HOLDINGS (sam)

THỐNG KÊ GIAO DỊCH