Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/05/2017	5.36	460,910	5.44	5.44	5.36	0	70,020	-0.6
22/05/2017	5.44	305,400	5.47	5.50	5.43	0	0	0
19/05/2017	5.47	244,670	5.35	5.56	5.32	19,990	0	0.2
18/05/2017	5.35	899,730	5.53	5.53	5.32	0	5,000	-0.0
17/05/2017	5.53	847,600	5.68	5.68	5.47	0	8,260	-0.1
16/05/2017	5.68	900,310	5.63	5.68	5.56	0	140	-0.0
15/05/2017	5.63	989,320	5.63	5.73	5.61	0	2,750	-0.0
12/05/2017	5.63	776,380	5.53	5.91	5.57	0	0	0
11/05/2017	5.53	491,300	5.50	5.59	5.50	0	0	0
10/05/2017	5.50	1,204,000	5.67	5.68	5.50	140	1,980	-0.0
09/05/2017	5.67	327,320	5.59	5.70	5.59	0	1,300	-0.0
08/05/2017	5.59	1,085,030	5.86	5.91	5.59	0	135,000	-1.3
05/05/2017	5.86	242,340	5.87	5.89	5.85	0	15,000	-0.1
04/05/2017	5.87	738,890	5.83	6.03	5.79	0	2,000	-0.0
03/05/2017	5.83	561,030	5.64	5.85	5.56	0	2,000	-0.0
28/04/2017	5.64	287,650	5.70	5.70	5.56	0	0	0
27/04/2017	5.70	1,224,890	5.52	5.75	5.47	22,000	160	0.2
26/04/2017	5.52	961,590	5.46	5.52	5.23	0	0	0
25/04/2017	5.46	287,890	5.47	5.47	5.44	0	0	0
24/04/2017	5.47	436,480	5.36	5.47	5.34	0	28,480	-0.3
21/04/2017	5.36	323,510	5.31	5.37	5.32	0	10,000	-0.1
20/04/2017	5.31	177,010	5.37	5.37	5.29	0	0	0
19/04/2017	5.37	382,960	5.26	5.38	5.20	0	0	0
18/04/2017	5.26	257,220	5.14	5.28	5.08	0	0	0
17/04/2017	5.14	1,492,320	5.14	5.19	4.91	0	54,300	-0.5
14/04/2017	5.14	634,370	5.29	5.29	5.14	10,000	0	0.1
13/04/2017	5.29	109,070	5.35	5.38	5.29	0	0	0
12/04/2017	5.35	187,830	5.38	5.39	5.33	0	0	0
11/04/2017	5.38	234,170	5.45	5.45	5.35	0	0	0
10/04/2017	5.45	280,790	5.47	5.54	5.44	0	4,470	-0.0
07/04/2017	5.47	521,030	5.49	5.58	5.47	0	0	0
05/04/2017	5.49	705,920	5.53	5.56	5.46	0	0	0
04/04/2017	5.53	604,500	5.52	5.55	5.49	0	2,000	-0.0
03/04/2017	5.52	620,400	5.50	5.62	5.49	0	30,000	-0.3
31/03/2017	5.50	661,800	5.34	5.55	5.34	0	0	0
30/03/2017	5.34	603,660	5.40	5.40	5.20	0	0	0
29/03/2017	5.40	432,420	5.37	5.41	5.37	0	0	0
28/03/2017	5.37	280,500	5.37	5.37	5.36	0	690	-0.0
27/03/2017	5.37	398,630	5.36	5.37	5.34	0	0	0
24/03/2017	5.36	223,430	5.38	5.38	5.32	0	5,700	-0.1
23/03/2017	5.38	344,810	5.34	5.39	5.32	0	0	0
22/03/2017	5.34	447,900	5.36	5.39	5.34	0	40,000	-0.4
21/03/2017	5.36	172,970	5.31	5.37	5.26	0	0	0
20/03/2017	5.31	318,960	5.17	5.38	5.18	0	0	0
17/03/2017	5.17	147,720	5.10	5.21	5.04	0	250	-0.0
16/03/2017	5.10	384,560	5.07	5.11	5.05	0	0	0
15/03/2017	5.07	246,970	5.08	5.08	5.04	0	0	0
14/03/2017	5.08	274,280	5.06	5.13	4.99	0	10,000	-0.1
13/03/2017	5.06	640,210	5.10	5.15	5.02	1,500	0	0.0
10/03/2017	5.10	564,810	5.21	5.21	5.05	10	0	0
09/03/2017	5.21	784,410	5.29	5.29	5.21	0	20,000	-0.2
08/03/2017	5.29	359,240	5.27	5.32	5.27	0	20,000	-0.2
07/03/2017	5.27	281,970	5.34	5.35	5.26	0	11,650	-0.1
06/03/2017	5.34	642,510	5.36	5.44	5.32	20,000	8,250	0.1
03/03/2017	5.36	913,340	5.30	5.36	5.23	0	0	0
02/03/2017	5.30	1,119,890	5.23	5.30	5.02	0	0	0
01/03/2017	5.23	258,330	5.24	5.24	5.17	0	0	0
28/02/2017	5.24	273,450	5.17	5.25	5.14	0	5,000	-0.0
27/02/2017	5.17	699,200	5.06	5.20	5.04	0	0	0
24/02/2017	5.06	434,200	5.06	5.06	5.02	0	0	0
23/02/2017	5.06	664,850	5.07	5.07	4.72	6,000	0	0.1
22/02/2017	5.07	826,640	5.04	5.08	5.02	0	0	0
21/02/2017	5.04	1,130,200	4.98	5.05	4.82	0	4,910	-0.0
20/02/2017	4.98	293,190	4.97	4.98	4.79	0	1,000	-0.0
17/02/2017	4.97	154,210	4.97	4.97	4.94	0	0	0
16/02/2017	4.97	1,235,260	4.91	5.01	4.85	5,000	0	0.0
15/02/2017	4.91	736,370	4.79	4.91	4.78	1,200	0	0.0
14/02/2017	4.79	582,900	4.79	4.86	4.67	5,000	2,750	0.0
13/02/2017	4.79	237,660	4.79	4.82	4.74	9,000	0	0.1
10/02/2017	4.79	132,530	4.76	4.79	4.73	0	10	-0
09/02/2017	4.76	312,970	4.75	4.76	4.53	0	0	0
08/02/2017	4.75	503,260	4.46	4.76	4.46	0	790	-0.0
07/02/2017	4.46	252,210	4.77	4.79	4.46	0	3,770	-0.0
06/02/2017	4.77	143,250	4.79	4.89	4.76	10,000	0	0.1
03/02/2017	4.79	141,550	4.91	4.95	4.79	0	0	0
02/02/2017	4.91	109,270	4.95	4.95	4.88	0	0	0
25/01/2017	4.95	209,600	4.95	5.01	4.91	0	43,630	-0.4
24/01/2017	4.95	780,220	4.92	5.02	4.92	0	43,630	-0.4
23/01/2017	4.92	200,790	4.95	5.02	4.92	0	43,630	-0.4
20/01/2017	4.95	161,300	4.95	4.97	4.94	0	43,640	-0.4
19/01/2017	4.95	301,830	4.95	5.01	4.79	0	53,630	-0.4
18/01/2017	4.95	130,060	4.95	4.97	4.95	0	0	0
17/01/2017	4.95	75,970	4.95	5.02	4.91	0	12,600	-0.1
16/01/2017	4.95	343,050	5.01	5.02	4.95	0	10,630	-0.1
13/01/2017	5.01	206,940	4.85	5.01	4.82	0	0	0
12/01/2017	4.85	867,390	4.88	4.91	4.68	0	2,970	-0.0
11/01/2017	4.88	864,260	4.91	4.93	4.85	0	0	0
10/01/2017	4.91	126,600	4.79	4.91	4.75	0	5,950	-0.0
09/01/2017	4.79	770,080	4.79	4.79	4.46	23,260	30,000	-0.1
06/01/2017	4.79	120,870	4.94	5.01	4.79	0	0	0
05/01/2017	4.94	353,380	5.02	5.07	4.94	0	0	0
04/01/2017	5.02	651,370	5.09	5.12	5.02	0	0	0
03/01/2017	5.09	150,220	5.38	5.38	5.08	0	21,750	-0.2
30/12/2016	5.38	1,398,610	5.08	5.38	5.02	0	0	0
29/12/2016	5.08	510,410	5.00	5.08	4.97	0	0	0
28/12/2016	5.00	271,430	4.76	5.00	4.73	600	0	0.0
27/12/2016	4.76	180,840	4.73	4.76	4.69	0	0	0
26/12/2016	4.73	69,040	4.71	4.73	4.69	1,600	0	0.0
23/12/2016	4.71	66,980	4.69	4.71	4.67	15,200	0	0.1
22/12/2016	4.69	159,020	4.69	4.71	4.66	0	0	0

Page:
<<
23
24
25
>>

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