Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/08/2015	4.67	7,964,710	4.91	4.91	4.61	1,188,000	0	9.3
24/08/2015	4.91	1,014,870	5.26	5.26	4.91	1,850	14,010	-0.1
21/08/2015	5.26	835,830	5.38	5.38	5.08	50,300	500	0.4
20/08/2015	5.38	927,460	5.50	5.50	5.32	0	31,370	-0.3
19/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/0.3 (Volume + 30%, Ratio=0.30)
19/08/2015	5.50	491,850	5.41	5.56	5.38	0	0	0
18/08/2015	5.41	1,245,070	5.46	5.46	5.32	343,920	25,000	3.8
17/08/2015	5.46	578,670	5.55	5.55	5.28	23,090	910	0.3
14/08/2015	5.55	344,980	5.50	5.55	5.46	1,880	690	0.0
13/08/2015	5.50	556,020	5.55	5.55	5.41	0	0	0
12/08/2015	5.55	839,700	5.73	5.73	5.55	0	0	0
11/08/2015	5.73	369,380	5.68	5.78	5.73	0	85,280	-1.1
10/08/2015	5.68	824,950	5.64	5.68	5.55	0	630	-0.0
07/08/2015	5.64	291,790	5.68	5.73	5.64	0	250	-0.0
06/08/2015	5.68	403,040	5.68	5.73	5.59	0	0	0
05/08/2015	5.68	497,930	5.55	5.73	5.59	0	0	0
04/08/2015	5.55	321,690	5.73	5.73	5.55	0	13,290	-0.2
03/08/2015	5.73	412,010	5.87	5.87	5.68	0	13,000	-0.2
31/07/2015	5.87	1,004,140	5.87	6.09	5.82	0	0	0
30/07/2015	5.87	751,530	5.82	5.87	5.78	100,000	18,000	1.0
29/07/2015	5.82	858,490	5.78	5.91	5.78	160,100	0	2.0
28/07/2015	5.78	743,880	5.73	5.82	5.73	225,000	0	2.9
27/07/2015	5.73	1,440,050	5.68	5.91	5.59	30,000	5,020	0.3
24/07/2015	5.68	558,410	5.78	5.87	5.68	0	0	0
23/07/2015	5.78	705,110	5.91	5.91	5.78	190,000	0	2.4
22/07/2015	5.91	1,139,440	5.91	5.96	5.82	25,000	6,720	0.2
21/07/2015	5.91	1,272,440	5.91	5.96	5.78	100,000	1,690	1.3
20/07/2015	5.91	2,246,410	5.91	5.91	5.68	290,000	22,400	3.4
17/07/2015	5.91	1,063,910	6.00	6.00	5.87	0	2,540	-0.0
16/07/2015	6.00	1,265,580	5.78	6.00	5.68	160,680	1,060	2.0
15/07/2015	5.78	3,636,860	5.46	5.82	5.50	45,000	810	0.6
14/07/2015	5.46	550,900	5.46	5.55	5.41	1,600	10,000	-0.1
13/07/2015	5.46	865,220	5.46	5.50	5.41	0	0	0
10/07/2015	5.46	610,370	5.50	5.55	5.46	50,080	0	0.6
09/07/2015	5.50	752,880	5.50	5.50	5.41	265,780	0	3.2
08/07/2015	5.50	1,705,110	5.59	5.59	5.41	661,160	500	8.0
07/07/2015	5.59	1,770,490	5.59	5.64	5.55	480,000	17,570	5.7
06/07/2015	5.59	2,084,150	5.41	5.59	5.41	446,880	3,180	5.4
03/07/2015	5.41	1,659,660	5.23	5.41	5.28	270,000	12,600	3.0
02/07/2015	5.23	263,490	5.23	5.28	5.23	0	0	0
01/07/2015	5.23	633,430	5.32	5.32	5.23	5,380	0	0.1
30/06/2015	5.32	1,332,970	5.32	5.32	5.18	2,000	6,830	-0.1
29/06/2015	5.32	1,428,190	5.32	5.32	5.23	0	4,210	-0.0
26/06/2015	5.32	859,740	5.37	5.41	5.32	0	0	0
25/06/2015	5.37	1,350,530	5.32	5.37	5.28	0	7,000	-0.1
24/06/2015	5.32	1,578,500	5.23	5.32	5.18	10,000	5,300	0.1
23/06/2015	5.23	991,930	5.14	5.23	5.14	0	0	0
22/06/2015	5.14	631,730	5.18	5.18	5.09	5,000	0	0.1
19/06/2015	5.18	760,620	5.18	5.23	5.14	0	1,050	-0.0
18/06/2015	5.18	1,256,740	5.23	5.23	5.14	0	0	0
17/06/2015	5.23	1,342,760	5.23	5.28	5.14	0	700	-0.0
16/06/2015	5.23	2,560,850	5.09	5.32	5.09	0	79,450	-0.9
15/06/2015	5.09	461,760	5.18	5.18	5.09	500	1,310	-0.0
12/06/2015: Cổ tức tiền mặt tỉ lệ: 5%
12/06/2015	5.18	1,263,990	5.05	5.23	5.09	0	0	0
11/06/2015	5.05	1,757,550	5.00	5.13	4.96	49,090	0	0.6
10/06/2015	5.00	1,054,420	4.96	5.00	4.87	0	4,240	-0.0
09/06/2015	4.96	1,564,180	4.96	5.00	4.87	200	28,290	-0.3
08/06/2015	4.96	1,431,820	4.96	5.05	4.96	0	0	0
05/06/2015	4.96	884,780	5.00	5.00	4.92	0	0	0
04/06/2015	5.00	1,886,590	4.83	5.05	4.83	30,360	6,740	0.3
03/06/2015	4.83	901,680	4.83	4.87	4.79	0	3,260	-0.0
02/06/2015	4.83	744,790	4.87	4.92	4.79	0	0	0
01/06/2015	4.87	323,570	4.87	4.96	4.83	0	11,060	-0.1
29/05/2015	4.87	994,220	4.92	4.96	4.83	0	0	0
28/05/2015	4.92	1,594,770	4.92	5.05	4.87	0	23,350	-0.3
27/05/2015	4.92	554,020	4.92	4.96	4.83	0	0	0
26/05/2015	4.92	1,647,610	4.96	5.05	4.92	0	1,920	-0.0
25/05/2015	4.96	1,124,300	4.96	5.05	4.92	0	0	0
22/05/2015	4.96	1,492,180	4.87	5.05	4.79	0	0	0
21/05/2015	4.87	799,330	4.83	4.92	4.70	0	0	0
20/05/2015	4.83	1,110,600	4.70	4.92	4.61	0	0	0
19/05/2015	4.70	738,930	4.57	4.70	4.57	1,000	250	0.0
18/05/2015	4.57	1,275,780	4.66	4.74	4.44	80	400	-0.0
15/05/2015	4.66	1,126,300	4.83	4.87	4.66	10	0	0.0
14/05/2015	4.83	334,400	4.87	4.92	4.83	0	1,000	-0.0
13/05/2015	4.87	494,450	4.92	4.96	4.79	0	0	0
12/05/2015	4.92	534,030	5.00	5.00	4.87	0	490	-0.0
11/05/2015	5.00	411,030	5.00	5.05	4.92	0	0	0
08/05/2015	5.00	610,630	4.92	5.09	4.92	0	0	0
07/05/2015	4.92	548,030	4.92	4.96	4.87	0	2,610	-0.0
06/05/2015	4.92	866,390	5.00	5.05	4.83	0	240	-0.0
05/05/2015	5.00	1,080,600	4.96	5.09	4.79	0	8,080	-0.1
04/05/2015	4.96	2,417,850	5.31	5.35	4.96	3,000	370	0.0
27/04/2015	5.31	1,939,160	5.48	5.48	5.18	0	0	0
24/04/2015	5.48	640,530	5.48	5.53	5.44	1,000	0	0.0
23/04/2015	5.48	853,000	5.44	5.53	5.35	0	0	0
22/04/2015	5.44	1,889,060	5.57	5.66	5.44	0	2,000	-0.0
21/04/2015	5.57	3,553,690	5.87	5.92	5.53	0	0	0
20/04/2015	5.87	403,160	5.83	5.87	5.79	0	0	0
17/04/2015	5.83	1,531,010	5.87	5.96	5.79	0	0	0
16/04/2015	5.87	1,912,160	5.96	6.05	5.83	0	1,000	-0.0
15/04/2015	5.96	1,437,440	6.01	6.05	5.96	0	0	0
14/04/2015	6.01	675,190	6.09	6.09	5.96	0	4,000	-0.1
13/04/2015	6.09	814,040	6.01	6.09	6.01	500	0	0.0
10/04/2015	6.01	2,054,030	6.14	6.18	6.01	0	0	0
09/04/2015	6.14	3,327,050	6.01	6.18	5.96	0	2,790	-0.0
08/04/2015	6.01	483,410	5.92	6.01	5.83	0	0	0
07/04/2015	5.92	712,830	5.87	5.96	5.83	0	0	0
06/04/2015	5.87	506,060	5.96	5.96	5.83	2,000	0	0.0
03/04/2015	5.96	1,190,740	5.87	5.96	5.87	0	3,000	-0.0
02/04/2015	5.87	1,327,900	5.61	5.87	5.53	0	2,000	-0.0

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	-0.17	-2.70%	1,542,500	-16,367	0	6.01 6.25 6.01
2 tháng (2026-04-20)	-0.42	-6.53%	2,791,500	-27,016	0	6.01 6.46 6.01
3 tháng (2026-03-20)	-0.09	-1.50%	6,167,600	-40,316	-0.0	5.87 6.81 6.01
6 tháng (2025-12-22)	-0.85	-12.30%	22,658,200	-95,816	-0.4	5.71 7.55 6.01
12 tháng (2025-06-23)	0.03	0.51%	141,554,500	-269,316	0.3	5.71 9.91 6.01
24 tháng (2024-06-28)	-0.49	-7.48%	248,456,500	-461,498	-1.4	5.66 9.91 6.01
36 tháng (2023-07-04)	-0.62	-9.31%	452,782,300	-989,148	-4.8	5.66 9.91 6.01
60 tháng (2021-07-14)	-1.51	-20.01%	1,172,876,000	-1,036,855	-7.8	5.25 25.20 6.01

CTCP SAM HOLDINGS (sam)

THỐNG KÊ GIAO DỊCH