Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2016	5.89	56,620	5.89	5.89	5.83	0	720	-0.0
29/04/2016	5.89	146,650	5.83	5.95	5.83	46,980	0	0.4
28/04/2016	5.83	323,410	5.89	5.89	5.77	64,200	0	0.6
27/04/2016	5.89	153,660	5.89	5.95	5.83	30,000	9,760	0.2
26/04/2016	5.89	183,640	5.95	5.95	5.83	0	0	0
25/04/2016	5.95	386,400	5.95	6.08	5.89	0	18,740	-0.2
22/04/2016	5.95	327,870	5.83	5.95	5.77	43,000	0	0.4
21/04/2016	5.83	265,060	5.83	5.83	5.77	17,000	0	0.2
20/04/2016	5.83	421,580	5.95	5.95	5.77	86,000	4,130	0.8
19/04/2016	5.95	711,810	6.02	6.02	5.83	101,600	201,670	-0.9
15/04/2016	6.02	119,400	6.02	6.08	5.95	0	0	0
14/04/2016	6.02	560,340	6.02	6.14	5.95	116,000	0	1.1
13/04/2016	6.02	333,200	6.02	6.08	5.95	0	0	0
12/04/2016	6.02	267,070	6.02	6.08	5.89	0	115,000	-1.1
11/04/2016	6.02	416,600	6.02	6.14	5.95	0	86,980	-0.8
08/04/2016	6.02	597,970	5.95	6.02	5.95	0	219,320	-2.1
07/04/2016	5.95	131,000	5.95	6.02	5.89	12,500	7,500	0.0
06/04/2016	5.95	383,920	6.02	6.08	5.89	0	162,910	-1.6
05/04/2016	6.02	193,100	6.08	6.08	5.95	0	49,970	-0.5
04/04/2016	6.08	304,050	6.02	6.08	5.95	0	5,000	-0.0
01/04/2016	6.02	817,630	6.20	6.27	6.02	130,600	290,000	-1.5
31/03/2016	6.20	689,500	6.27	6.39	6.20	116,400	46,430	0.7
30/03/2016	6.27	875,920	6.14	6.33	6.14	5,000	217,970	-2.1
29/03/2016	6.14	346,930	6.20	6.20	6.14	70,000	0	0.7
28/03/2016	6.20	309,430	6.08	6.20	6.08	52,000	0	0.5
25/03/2016	6.08	268,160	6.08	6.20	6.02	0	0	0
24/03/2016	6.08	724,870	6.27	6.27	6.08	5,000	0	0.0
23/03/2016	6.27	495,680	6.27	6.33	6.20	97,000	0	1.0
22/03/2016	6.27	232,580	6.27	6.33	6.14	0	0	0
21/03/2016	6.27	1,069,850	6.20	6.39	6.27	86,000	10	0.9
18/03/2016	6.20	813,330	6.14	6.33	6.08	30	0	0.0
17/03/2016	6.14	692,760	6.14	6.27	6.02	0	0	0
16/03/2016	6.14	850,420	5.89	6.20	5.89	0	3,680	-0.0
15/03/2016	5.89	1,198,380	5.83	5.95	5.77	0	0	0
14/03/2016	5.83	735,010	5.70	5.89	5.70	0	13,780	-0.1
11/03/2016	5.70	781,200	5.64	5.77	5.64	3,500	0	0.0
10/03/2016	5.64	208,960	5.70	5.70	5.58	110	0	0.0
09/03/2016	5.70	349,290	5.64	5.70	5.58	10	0	0
08/03/2016	5.64	394,110	5.77	5.83	5.58	10,500	100	0.1
07/03/2016	5.77	339,000	5.70	5.83	5.70	48,000	0	0.4
04/03/2016	5.70	546,050	5.58	5.70	5.58	45,000	0	0.4
03/03/2016	5.58	226,050	5.45	5.58	5.51	5,700	0	0.1
02/03/2016	5.45	162,010	5.45	5.51	5.45	0	0	0
01/03/2016	5.45	249,600	5.39	5.51	5.39	28,000	0	0.2
29/02/2016	5.39	142,210	5.45	5.45	5.39	0	0	0
26/02/2016	5.45	354,670	5.51	5.51	5.45	0	0	0
25/02/2016	5.51	356,900	5.51	5.51	5.45	0	400	-0.0
24/02/2016	5.51	460,080	5.45	5.51	5.45	80,000	0	0.7
23/02/2016	5.45	126,640	5.58	5.58	5.45	24,000	0	0.2
22/02/2016	5.58	356,730	5.45	5.58	5.45	69,500	92,750	-0.2
19/02/2016	5.45	755,850	5.33	5.58	5.33	125,000	200,000	-0.6
18/02/2016	5.33	217,480	5.33	5.39	5.33	42,000	117,870	-0.6
17/02/2016	5.33	158,130	5.39	5.39	5.33	0	48,900	-0.4
16/02/2016	5.39	150,700	5.33	5.39	5.33	33,000	20,000	0.1
15/02/2016	5.33	193,610	5.39	5.39	5.26	0	150,000	-1.3
05/02/2016	5.39	384,810	5.33	5.45	5.26	0	185,780	-1.6
04/02/2016	5.33	248,180	5.26	5.33	5.26	30,000	114,220	-0.7
03/02/2016	5.26	224,790	5.20	5.26	5.20	0	105,000	-0.9
02/02/2016	5.20	232,260	5.26	5.33	5.20	0	24,670	-0.2
01/02/2016	5.26	317,880	5.33	5.39	5.26	24,000	159,660	-1.2
29/01/2016	5.33	128,790	5.33	5.39	5.26	0	270	-0.0
28/01/2016	5.33	248,250	5.33	5.33	5.26	0	0	0
27/01/2016	5.33	86,820	5.33	5.39	5.26	0	0	0
26/01/2016	5.33	161,900	5.39	5.39	5.26	47,770	0	0.4
25/01/2016	5.39	405,140	5.26	5.45	5.26	184,730	0	1.6
22/01/2016	5.26	282,890	5.14	5.33	5.14	182,010	9,850	1.4
21/01/2016	5.14	399,560	5.26	5.33	5.14	116,190	7,000	0.9
20/01/2016	5.26	423,500	5.26	5.33	5.14	0	0	0
19/01/2016	5.26	582,460	5.14	5.33	5.14	0	1,000	-0.0
18/01/2016	5.14	821,220	5.26	5.26	5.08	0	0	0
15/01/2016	5.26	1,341,710	5.20	5.39	5.08	7,000	32,640	-0.2
14/01/2016	5.20	720,440	5.20	5.20	5.08	0	0	0
13/01/2016	5.20	246,000	5.20	5.20	5.14	18,000	0	0.1
12/01/2016	5.20	346,120	5.08	5.20	5.01	4,000	8,190	-0.0
11/01/2016	5.08	150,050	5.08	5.14	5.01	22,700	20	0.2
08/01/2016	5.08	514,950	5.08	5.08	4.89	3,000	0	0.0
07/01/2016	5.08	461,950	5.14	5.14	4.95	4,000	0	0.0
06/01/2016	5.14	222,310	5.14	5.26	5.14	0	0	0
05/01/2016	5.14	112,910	5.26	5.26	5.14	15,500	0	0.1
04/01/2016	5.26	220,210	5.33	5.33	5.20	23,460	8,130	0.1
31/12/2015	5.33	784,960	5.20	5.33	5.20	601,590	200	5.1
30/12/2015	5.20	393,430	5.14	5.20	5.14	213,760	0	1.8
29/12/2015	5.14	187,510	5.01	5.14	5.01	128,070	0	1.0
28/12/2015	5.01	212,660	5.01	5.14	5.01	0	0	0
25/12/2015	5.01	275,300	5.14	5.14	5.01	0	0	0
24/12/2015	5.14	39,570	5.20	5.20	5.14	0	0	0
23/12/2015	5.20	166,380	5.20	5.20	5.14	0	3,160	-0.0
22/12/2015	5.20	105,070	5.20	5.26	5.14	15,190	7,030	0.1
21/12/2015	5.20	195,880	5.20	5.26	5.20	6,000	0	0.1
18/12/2015	5.20	216,570	5.20	5.33	5.20	33,920	0	0.3
17/12/2015	5.20	158,860	5.33	5.33	5.20	0	0	0
16/12/2015	5.33	138,860	5.26	5.33	5.20	19,180	230	0.2
15/12/2015	5.26	204,560	5.26	5.33	5.20	0	0	0
14/12/2015	5.26	239,260	5.33	5.33	5.20	33,000	0	0.3
11/12/2015	5.33	503,360	5.33	5.33	5.26	0	165,810	-1.4
10/12/2015	5.33	794,240	5.33	5.33	5.26	118,950	203,300	-0.7
09/12/2015	5.33	892,400	5.45	5.45	5.33	0	570,480	-4.9
08/12/2015	5.45	741,180	5.33	5.51	5.33	0	420,000	-3.6
07/12/2015	5.33	748,970	5.33	5.45	5.33	0	400,000	-3.4
04/12/2015	5.33	700,430	5.39	5.39	5.33	111,500	426,900	-2.7

Page:
<<
24
25
26
>>

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