Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/02/2017	5.26	154,210	5.26	5.26	5.23	0	0	0
16/02/2017	5.26	1,235,260	5.20	5.31	5.14	5,000	0	0.0
15/02/2017	5.20	736,370	5.08	5.20	5.07	1,200	0	0.0
14/02/2017	5.08	582,900	5.08	5.15	4.95	5,000	2,750	0.0
13/02/2017	5.08	237,660	5.08	5.11	5.03	9,000	0	0.1
10/02/2017	5.08	132,530	5.04	5.08	5.01	0	10	-0
09/02/2017	5.04	312,970	5.04	5.04	4.80	0	0	0
08/02/2017	5.04	503,260	4.73	5.04	4.73	0	790	-0.0
07/02/2017	4.73	252,210	5.06	5.08	4.73	0	3,770	-0.0
06/02/2017	5.06	143,250	5.08	5.18	5.04	10,000	0	0.1
03/02/2017	5.08	141,550	5.20	5.25	5.08	0	0	0
02/02/2017	5.20	109,270	5.25	5.25	5.17	0	0	0
25/01/2017	5.25	209,600	5.25	5.31	5.20	0	43,630	-0.4
24/01/2017	5.25	780,220	5.21	5.33	5.21	0	43,630	-0.4
23/01/2017	5.21	200,790	5.25	5.33	5.21	0	43,630	-0.4
20/01/2017	5.25	161,300	5.25	5.27	5.24	0	43,640	-0.4
19/01/2017	5.25	301,830	5.25	5.31	5.08	0	53,630	-0.4
18/01/2017	5.25	130,060	5.24	5.27	5.24	0	0	0
17/01/2017	5.24	75,970	5.24	5.33	5.20	0	12,600	-0.1
16/01/2017	5.24	343,050	5.31	5.33	5.24	0	10,630	-0.1
13/01/2017	5.31	206,940	5.14	5.31	5.11	0	0	0
12/01/2017	5.14	867,390	5.18	5.20	4.96	0	2,970	-0.0
11/01/2017	5.18	864,260	5.21	5.23	5.14	0	0	0
10/01/2017	5.21	126,600	5.08	5.21	5.03	0	5,950	-0.0
09/01/2017	5.08	770,080	5.08	5.08	4.73	23,260	30,000	-0.1
06/01/2017	5.08	120,870	5.24	5.31	5.08	0	0	0
05/01/2017	5.24	353,380	5.33	5.37	5.23	0	0	0
04/01/2017	5.33	651,370	5.40	5.43	5.33	0	0	0
03/01/2017	5.40	150,220	5.70	5.70	5.39	0	21,750	-0.2
30/12/2016	5.70	1,398,610	5.39	5.70	5.33	0	0	0
29/12/2016	5.39	510,410	5.30	5.39	5.26	0	0	0
28/12/2016	5.30	271,430	5.04	5.30	5.01	600	0	0.0
27/12/2016	5.04	180,840	5.01	5.04	4.98	0	0	0
26/12/2016	5.01	69,040	4.99	5.01	4.97	1,600	0	0.0
23/12/2016	4.99	66,980	4.98	4.99	4.95	15,200	0	0.1
22/12/2016	4.98	159,020	4.97	4.99	4.94	0	0	0
21/12/2016	4.97	194,850	4.94	4.97	4.92	7,100	0	0.1
20/12/2016	4.94	265,650	4.89	4.94	4.86	0	390	-0.0
19/12/2016	4.89	38,890	4.95	4.95	4.71	2,900	0	0.0
16/12/2016	4.95	60,100	4.89	4.95	4.73	0	20	-0.0
15/12/2016	4.89	46,250	4.76	4.89	4.58	0	1,980	-0.0
14/12/2016	4.76	8,080	4.79	4.79	4.73	0	0	0
13/12/2016	4.79	23,740	4.89	4.89	4.79	0	0	0
12/12/2016	4.89	54,240	4.91	4.91	4.83	0	0	0
09/12/2016	4.91	91,310	4.92	4.92	4.86	0	0	0
08/12/2016	4.92	201,280	4.86	4.92	4.71	0	1,700	-0.0
07/12/2016	4.86	151,350	4.89	4.89	4.79	0	0	0
06/12/2016	4.89	82,010	4.95	4.95	4.86	0	0	0
05/12/2016	4.95	143,230	5.01	5.01	4.93	0	0	0
02/12/2016	5.01	79,090	4.99	5.01	4.96	0	3,580	-0.0
01/12/2016	4.99	30,120	4.99	5.04	4.99	2,000	0	0.0
30/11/2016	4.99	50,200	4.99	4.99	4.98	0	660	-0.0
29/11/2016	4.99	133,250	5.01	5.01	4.98	0	38,660	-0.3
28/11/2016	5.01	80,250	5.01	5.01	4.99	0	0	0
25/11/2016	5.01	195,430	5.03	5.06	5.01	500	30,000	-0.2
24/11/2016	5.03	80,140	5.04	5.04	5.01	4,000	0	0.0
23/11/2016	5.04	19,030	5.06	5.06	5.01	0	0	0
22/11/2016	5.06	38,520	5.01	5.06	5.01	0	0	0
21/11/2016	5.01	183,090	5.01	5.01	5.00	0	0	0
18/11/2016	5.01	173,660	5.02	5.02	4.99	0	14,860	-0.1
17/11/2016	5.02	166,230	5.06	5.06	5.01	0	17,420	-0.1
16/11/2016	5.06	81,060	5.06	5.06	5.01	0	17,420	-0.1
15/11/2016	5.06	40,660	5.04	5.08	5.01	0	16,280	-0.1
14/11/2016	5.04	145,330	5.08	5.08	4.95	0	16,280	-0.1
11/11/2016	5.08	154,200	5.01	5.08	4.99	0	0	0
10/11/2016	5.01	178,010	5.01	5.01	5.01	0	0	0
09/11/2016	5.01	218,070	5.02	5.02	4.97	0	36,500	-0.3
08/11/2016	5.02	86,110	5.01	5.02	5.01	3,000	30	0.0
07/11/2016	5.01	90,590	5.01	5.01	4.99	0	0	0
04/11/2016	5.01	12,670	5.05	5.05	4.99	0	0	0
03/11/2016	5.05	120,120	5.05	5.05	4.76	0	0	0
02/11/2016	5.05	167,820	5.05	5.05	4.98	0	0	0
01/11/2016	5.05	116,340	5.06	5.06	4.98	0	1,100	-0.0
31/10/2016	5.06	79,730	5.08	5.08	4.98	0	9,550	-0.1
28/10/2016	5.08	142,450	5.08	5.08	5.00	0	0	0
27/10/2016	5.08	112,640	5.08	5.08	4.98	0	0	0
26/10/2016	5.08	118,340	5.08	5.08	4.99	0	1,370	-0.0
25/10/2016	5.08	93,330	5.11	5.11	5.01	200	0	0.0
24/10/2016	5.11	140,930	5.13	5.13	5.01	90	0	0.0
21/10/2016	5.13	127,480	5.13	5.13	5.01	0	4,400	-0.0
20/10/2016	5.13	169,430	5.11	5.13	5.08	0	0	0
19/10/2016	5.11	100,710	5.13	5.13	5.08	0	0	0
18/10/2016	5.13	43,200	5.14	5.15	5.11	0	0	0
17/10/2016	5.14	98,000	5.15	5.15	5.11	0	0	0
14/10/2016	5.15	50,430	5.14	5.16	5.13	4,000	11,570	-0.1
13/10/2016	5.14	159,200	5.16	5.16	5.10	40,000	19,020	0.2
12/10/2016	5.16	170,990	5.13	5.16	5.11	0	0	0
11/10/2016	5.13	128,150	5.09	5.14	5.08	0	0	0
10/10/2016	5.09	182,890	5.16	5.16	5.08	30,000	0	0.2
07/10/2016	5.16	153,030	5.16	5.16	5.08	30,000	0	0.2
06/10/2016	5.16	153,350	5.16	5.16	5.11	0	0	0
05/10/2016	5.16	355,700	5.14	5.16	4.95	0	0	0
04/10/2016	5.14	223,600	5.17	5.23	5.10	0	0	0
03/10/2016	5.17	110,720	5.14	5.23	5.13	0	0	0
30/09/2016	5.14	89,210	5.16	5.23	5.14	4,000	0	0.0
29/09/2016	5.16	163,770	5.17	5.19	5.14	0	0	0
28/09/2016	5.17	442,180	5.16	5.18	5.13	5,000	0	0.0
27/09/2016	5.16	290,740	5.20	5.20	5.13	5,000	0	0.0
26/09/2016	5.20	133,170	5.23	5.26	5.18	9,700	0	0.1
23/09/2016	5.23	386,700	5.25	5.25	5.18	500	0	0.0

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.24	-3.16%	7,026,500	-184,000	-1.5	7.20 8.10 7.30
2 tháng (2025-10-06)	-0.34	-4.42%	24,176,500	-265,700	-2.2	6.80 8.10 7.30
3 tháng (2025-09-08)	-0.99	-11.86%	40,331,400	-370,800	-3.2	6.80 8.49 7.30
6 tháng (2025-06-09)	0.82	12.54%	119,234,100	-84,400	1.3	6.37 10.50 7.30
12 tháng (2024-12-10)	0.84	12.88%	179,555,800	-204,078	0.1	6 10.50 7.30
24 tháng (2023-12-18)	0.80	12.20%	324,261,800	-525,432	-2.1	6 10.50 7.30
36 tháng (2022-12-21)	1.31	21.65%	548,033,800	-723,785	-3.1	5.77 10.50 7.30
60 tháng (2020-12-31)	-1.51	-17.06%	1,194,380,160	-1,250,779	-10.7	5.56 26.71 7.30

CTCP SAM HOLDINGS (sam)

THỐNG KÊ GIAO DỊCH