Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/12/2015	5.39	714,430	5.39	5.45	5.33	0	484,290	-4.1
02/12/2015	5.39	581,680	5.39	5.51	5.33	100,350	404,660	-2.6
01/12/2015	5.39	697,910	5.39	5.51	5.33	0	352,730	-3.0
30/11/2015	5.39	1,089,020	5.45	5.70	5.39	105,050	290,250	-1.6
27/11/2015	5.45	1,224,820	5.83	5.89	5.45	122,000	345,000	-2.0
26/11/2015	5.83	1,461,990	5.51	5.89	5.51	455,000	500	4.2
25/11/2015	5.51	276,550	5.51	5.58	5.45	0	0	0
24/11/2015	5.51	2,264,800	5.39	5.70	5.39	25,000	0	0.2
23/11/2015	5.39	322,370	5.33	5.39	5.33	0	0	0
20/11/2015	5.33	969,610	5.33	5.39	5.26	0	0	0
19/11/2015	5.33	509,350	5.33	5.33	5.26	0	5,610	-0.0
18/11/2015	5.33	620,840	5.26	5.39	5.20	0	110,470	-0.9
17/11/2015	5.26	405,740	5.33	5.33	5.20	0	0	0
16/11/2015	5.33	139,220	5.33	5.33	5.20	0	0	0
13/11/2015	5.33	118,320	5.26	5.33	5.20	200	0	0.0
12/11/2015	5.26	180,530	5.33	5.33	5.20	0	16,560	-0.1
11/11/2015	5.33	291,510	5.39	5.39	5.26	0	0	0
10/11/2015	5.39	780,090	5.26	5.39	5.20	0	1,880	-0.0
09/11/2015	5.26	2,295,580	5.33	5.33	5.20	0	0	0
06/11/2015	5.33	359,060	5.33	5.39	5.20	0	55,670	-0.5
05/11/2015	5.33	136,670	5.26	5.33	5.26	0	500	-0.0
04/11/2015	5.26	596,210	5.26	5.33	5.20	0	198,320	-1.7
03/11/2015	5.26	318,610	5.20	5.33	5.20	0	3,300	-0.0
02/11/2015	5.20	183,850	5.26	5.33	5.20	0	0	0
30/10/2015	5.26	595,130	5.20	5.26	5.14	220,000	0	1.8
29/10/2015	5.20	482,770	5.26	5.26	5.20	0	0	0
28/10/2015	5.26	204,310	5.26	5.33	5.26	3,950	0	0.0
27/10/2015	5.26	269,290	5.26	5.33	5.26	0	0	0
26/10/2015	5.26	585,920	5.45	5.45	5.26	0	0	0
23/10/2015	5.45	528,470	5.39	5.51	5.33	2,000	0	0.0
22/10/2015	5.39	499,150	5.45	5.51	5.39	0	0	0
21/10/2015	5.45	1,354,460	5.33	5.58	5.39	0	0	0
20/10/2015	5.33	1,888,090	5.26	5.45	5.26	40	0	0.0
19/10/2015	5.26	1,012,760	5.26	5.26	5.20	0	0	0

Page:
<<
25
26
27
>>

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