Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/03/2018	5.98	1,655,650	5.88	6.06	5.85	0	500,000	-3.8
09/03/2018	5.88	1,248,810	5.82	5.95	5.81	8,270	520,000	-3.8
08/03/2018	5.82	1,689,440	5.69	5.93	5.69	0	1,040,000	-7.6
07/03/2018	5.69	1,380,130	5.65	5.87	5.64	30	640,000	-4.6
06/03/2018	5.65	1,420,110	5.63	5.75	5.61	1,000	792,740	-5.6
05/03/2018	5.63	745,010	5.93	5.98	5.63	3,000	288,630	-2.1
02/03/2018	5.93	845,260	5.88	5.94	5.79	19,000	420,000	-3.0
01/03/2018	5.88	916,050	5.94	6.11	5.88	0	320,000	-2.4
28/02/2018	5.94	1,808,760	5.95	6.03	5.83	0	480,000	-3.6
27/02/2018	5.95	1,586,210	6.07	6.15	5.92	0	820,000	-6.2
26/02/2018	6.07	1,136,760	6.17	6.34	6.06	0	360,000	-2.8
23/02/2018	6.17	1,262,080	6.10	6.17	6.11	0	650,000	-5.0
22/02/2018	6.10	1,289,780	6.11	6.19	6.07	0	550,000	-4.2
21/02/2018	6.11	1,024,890	5.95	6.11	5.99	0	800,000	-6.1
13/02/2018	5.95	1,008,640	5.78	5.95	5.78	0	741,700	-5.5
12/02/2018	5.78	720,550	5.73	5.87	5.71	0	501,470	-3.7
09/02/2018	5.73	873,280	5.91	5.91	5.55	0	422,100	-3.1
08/02/2018	5.91	622,180	5.95	6.07	5.91	0	99,000	-0.7
07/02/2018	5.95	490,500	5.80	6.10	5.80	0	69,000	-0.5
06/02/2018	5.80	1,648,430	6.19	6.19	5.76	15,550	410	0.1
05/02/2018	6.19	2,492,510	6.58	6.58	6.12	0	413,410	-3.3
02/02/2018	6.58	1,294,290	6.66	6.66	6.57	200	208,500	-1.7
01/02/2018	6.66	1,302,760	6.98	6.98	6.66	6,000	5,000	0.0
31/01/2018	6.98	2,221,320	6.74	7.06	6.75	0	500	-0.0
30/01/2018	6.74	1,830,250	6.70	6.76	6.49	5,030	1,160	0.0
29/01/2018	6.70	1,862,460	6.50	6.80	6.58	3,950	2,300	0.0
26/01/2018	6.50	1,751,310	6.34	6.50	6.27	7,000	500	0.1
25/01/2018	6.34	2,634,590	6.21	6.38	6.23	0	10,000	-0.1
22/01/2018	6.21	2,790,190	6.07	6.30	6.00	0	0	0
19/01/2018	6.07	1,437,050	6.12	6.27	6.00	0	10	-0
18/01/2018	6.12	1,141,750	5.95	6.23	5.95	0	700	-0.0
17/01/2018	5.95	2,166,090	6.15	6.50	5.95	19,580	1,000	0.1
16/01/2018	6.15	1,712,910	5.95	6.21	5.91	0	0	0
15/01/2018	5.95	1,101,370	5.99	6.04	5.95	5,000	0	0.0
12/01/2018	5.99	907,130	6.01	6.11	5.87	500	6,000	-0.0
11/01/2018	6.01	779,940	6.11	6.14	5.93	0	80,000	-0.6
10/01/2018	6.11	926,970	6.10	6.19	6.03	1,150	23,000	-0.2
09/01/2018	6.10	1,359,770	6.01	6.23	6.01	0	0	0
08/01/2018	6.01	966,100	5.91	6.07	5.84	800	0	0.0
05/01/2018	5.91	577,530	5.94	5.95	5.81	300	50,370	-0.4
04/01/2018	5.94	481,640	6.02	6.11	5.87	0	1,360	-0.0
03/01/2018	6.02	762,240	6.07	6.11	5.91	0	17,030	-0.1
02/01/2018	6.07	804,670	5.81	6.11	5.87	2,600	730	0.0
29/12/2017	5.81	601,310	5.80	5.88	5.81	0	1,460	-0.0
28/12/2017	5.80	561,290	5.63	5.81	5.62	0	2,670	-0.0
27/12/2017	5.63	541,280	5.62	5.76	5.62	0	31,730	-0.2
26/12/2017	5.62	322,480	5.43	5.62	5.48	0	0	0
25/12/2017	5.43	405,730	5.55	5.56	5.43	0	0	0
22/12/2017	5.55	634,110	5.74	5.74	5.54	0	4,430	-0.0
21/12/2017	5.74	87,750	5.76	5.82	5.73	0	0	0
20/12/2017	5.76	315,760	5.76	5.78	5.73	0	0	0
19/12/2017	5.76	354,320	5.84	5.89	5.76	0	0	0
18/12/2017	5.84	502,610	5.75	5.92	5.75	9,080	0	0.1
15/12/2017	5.75	509,490	5.83	5.83	5.73	20	0	0.0
14/12/2017	5.83	294,090	5.71	5.84	5.71	0	0	0
13/12/2017	5.71	586,620	5.72	5.87	5.71	30,000	0	0.2
12/12/2017	5.72	923,510	5.88	6.00	5.49	0	12,120	-0.1
11/12/2017	5.88	1,020,230	6.17	6.27	5.88	5,000	0	0.0
08/12/2017	6.17	799,510	6.15	6.30	6.11	0	5,930	-0.0
07/12/2017	6.15	1,210,630	6.34	6.42	6.15	5,000	0	0.0
06/12/2017	6.34	1,475,760	6.43	6.50	6.27	1,160	0	0.0
05/12/2017	6.43	2,879,910	6.50	6.74	6.34	70,000	0	0.6
04/12/2017	6.50	1,876,710	6.10	6.50	6.10	17,360	29,870	-0.1
01/12/2017	6.10	1,100,460	5.96	6.12	5.96	0	30	-0.0
30/11/2017	5.96	922,670	5.85	6.03	5.81	0	6,510	-0.0
29/11/2017	5.85	841,960	5.72	5.85	5.67	0	0	0
28/11/2017	5.72	743,580	5.82	5.82	5.72	0	590	-0.0
27/11/2017	5.82	1,163,610	5.74	5.95	5.61	300	0	0.0
24/11/2017	5.74	1,510,410	5.46	5.84	5.40	0	6,000	-0.0
23/11/2017	5.46	1,005,470	5.26	5.54	5.27	0	5,130	-0.0
22/11/2017	5.26	815,640	5.19	5.31	5.18	15,400	2,730	0.1
21/11/2017	5.19	756,600	5.09	5.28	5.08	0	1,320	-0.0
20/11/2017	5.09	2,127,290	5.18	5.18	4.88	0	4,020	-0.0
17/11/2017	5.18	381,150	5.25	5.30	5.15	0	0	0
16/11/2017	5.25	753,400	5.15	5.35	5.19	10	3,700	-0.0
15/11/2017	5.15	495,890	5.14	5.23	5.12	500	17,920	-0.1
14/11/2017	5.14	553,420	5.19	5.21	5.13	0	0	0
13/11/2017	5.19	510,730	5.19	5.23	5.15	10,000	0	0.1
10/11/2017	5.19	230,140	5.15	5.23	5.13	45,500	10	0.3
09/11/2017	5.15	337,390	5.18	5.30	5.15	111,960	0	0.7
08/11/2017	5.18	230,840	5.15	5.34	5.13	0	0	0
07/11/2017	5.15	1,163,520	5.43	5.43	5.15	85,000	0	0.6
06/11/2017	5.43	343,510	5.23	5.43	5.23	85,760	0	0.6
03/11/2017	5.23	202,420	5.21	5.23	5.12	0	0	0
02/11/2017	5.21	383,990	5.24	5.25	5.00	0	0	0
01/11/2017	5.24	560,270	5.23	5.24	5.08	0	0	0
31/10/2017	5.23	998,040	5.23	5.29	5.21	0	0	0
30/10/2017	5.23	300,110	5.26	5.46	5.23	0	2,750	-0.0
27/10/2017	5.26	269,020	5.29	5.31	5.21	0	0	0
26/10/2017	5.29	189,000	5.34	5.35	5.29	0	0	0
25/10/2017	5.34	431,950	5.33	5.39	5.00	0	0	0
24/10/2017	5.33	143,780	5.35	5.35	5.26	0	0	0
23/10/2017	5.35	336,660	5.39	5.44	5.29	290	4,130	-0.0
20/10/2017	5.39	204,420	5.45	5.46	5.39	0	1,700	-0.0
19/10/2017	5.45	753,510	5.45	5.48	5.43	0	0	0
18/10/2017	5.45	306,850	5.44	5.57	5.43	0	0	0
17/10/2017	5.44	313,170	5.40	5.62	5.40	0	550	-0.0
16/10/2017	5.40	423,140	5.46	5.46	5.39	0	0	0
13/10/2017	5.46	220,990	5.50	5.53	5.38	0	0	0
12/10/2017	5.50	145,780	5.44	5.50	5.43	0	0	0

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-07)	-0.12	-2.02%	1,500,000	-33,322	0	5.68 5.95 5.81
2 tháng (2026-06-08)	-0.25	-4.13%	3,348,700	-53,496	0	5.68 6.10 5.81
3 tháng (2026-05-08)	-0.46	-7.39%	4,700,000	-71,212	0	5.68 6.27 5.81
6 tháng (2026-02-09)	-0.77	-11.77%	14,460,500	-107,912	-0.1	5.68 6.81 5.81
12 tháng (2025-08-11)	-2.58	-30.72%	113,613,700	-287,412	0.3	5.68 9.91 5.81
24 tháng (2024-08-16)	-0.48	-7.67%	230,222,800	-551,294	-1.6	5.66 9.91 5.81
36 tháng (2023-08-22)	-1	-14.70%	395,088,200	-1,270,844	-6.6	5.66 9.91 5.81
60 tháng (2021-09-01)	-2.82	-32.67%	1,171,263,600	-1,080,151	-7.7	5.25 25.20 5.81

CTCP SAM HOLDINGS (sam)

THỐNG KÊ GIAO DỊCH